Greenlight Capital Re Ltd - Class A (GLRE) Exchange: NASDAQ
Data as of April 25, 2024
$12.11 ($-0.14) -1.14%
Greenlight Capital Re Ltd - Class A - Daily Information
Click for more stock information on Greenlight Capital Re Ltd - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $12.26 |
| Previous Close | $12.11 |
| High | $12.42 |
| Low | $12.05 |
| Adjusted Open | $12.26 |
| Previous Adjusted Close | $12.11 |
| Adjusted High | $12.42 |
| Adjusted Low | $12.05 |
About Greenlight Capital Re Ltd - Class A (GLRE)
Greenlight Re (www.greenlightre.com) provides multi-line property and casualty reinsurance through its licensed and regulated reinsurance entities in the Cayman Islands and Ireland. The Company complements its underwriting activities with a non-traditional investment approach designed to achieve higher rates of return over the long term than reinsurance companies that exclusively employ more traditional investment strategies. In 2018, the Company launched its Greenlight Re Innovations unit, which supports technology innovators in the (re)insurance space by providing investment, risk capacity, and access to a broad insurance network.
Invest in Greenlight Capital Re Ltd - Class A (GLRE)
Historical Stock Data for Greenlight Capital Re Ltd - Class A (GLRE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $12.26 | $12.42 | $12.05 | $12.11 | $12.11 | 45,124 |
| 2024-04-11 | $12.22 | $12.32 | $12.10 | $12.25 | $12.25 | 43,345 |
| 2024-04-10 | $12.34 | $12.48 | $12.08 | $12.22 | $12.22 | 82,815 |
| 2024-04-09 | $12.62 | $12.67 | $12.46 | $12.56 | $12.56 | 38,887 |
| 2024-04-08 | $12.58 | $12.76 | $12.57 | $12.61 | $12.61 | 91,717 |
| 2024-04-05 | $12.34 | $12.56 | $12.33 | $12.53 | $12.53 | 43,726 |
| 2024-04-04 | $12.53 | $12.69 | $12.31 | $12.33 | $12.33 | 79,341 |
| 2024-04-03 | $12.31 | $12.60 | $12.26 | $12.47 | $12.47 | 93,252 |
| 2024-04-02 | $12.26 | $12.39 | $12.16 | $12.27 | $12.27 | 62,264 |
| 2024-04-01 | $12.43 | $12.49 | $12.25 | $12.37 | $12.37 | 58,820 |
| 2024-03-28 | $12.02 | $12.49 | $12.02 | $12.47 | $12.47 | 187,040 |
| 2024-03-27 | $11.91 | $12.06 | $11.91 | $12.06 | $12.06 | 92,709 |
| 2024-03-26 | $11.72 | $11.94 | $11.72 | $11.85 | $11.85 | 71,028 |
| 2024-03-25 | $11.79 | $11.95 | $11.79 | $11.82 | $11.82 | 46,425 |
| 2024-03-22 | $11.96 | $12.12 | $11.78 | $11.80 | $11.80 | 60,634 |
| 2024-03-21 | $12.35 | $12.37 | $12.19 | $12.24 | $12.24 | 56,907 |
| 2024-03-20 | $11.99 | $12.39 | $11.92 | $12.35 | $12.35 | 78,040 |
| 2024-03-19 | $11.85 | $12.05 | $11.80 | $12.05 | $12.05 | 55,913 |
| 2024-03-18 | $11.84 | $12.02 | $11.79 | $11.82 | $11.82 | 56,613 |
| 2024-03-15 | $11.79 | $11.90 | $11.75 | $11.85 | $11.85 | 144,925 |
| 2024-03-14 | $11.88 | $11.96 | $11.76 | $11.85 | $11.85 | 51,938 |
| 2024-03-13 | $12.09 | $12.10 | $11.90 | $11.92 | $11.92 | 50,568 |
| 2024-03-12 | $12.08 | $12.13 | $12.02 | $12.11 | $12.11 | 32,043 |
| 2024-03-11 | $12.06 | $12.15 | $11.97 | $12.13 | $12.13 | 46,128 |
| 2024-03-08 | $12.26 | $12.36 | $12.06 | $12.08 | $12.08 | 75,490 |
| 2024-03-07 | $12.46 | $12.50 | $12.15 | $12.38 | $12.38 | 151,744 |
| 2024-03-06 | $12.12 | $12.89 | $12.12 | $12.36 | $12.36 | 112,820 |
| 2024-03-05 | $12.11 | $12.26 | $11.80 | $11.96 | $11.96 | 148,602 |
| 2024-03-04 | $12.45 | $12.45 | $11.98 | $12.11 | $12.11 | 138,751 |
| 2024-03-01 | $12.65 | $12.65 | $12.24 | $12.41 | $12.41 | 109,785 |
| 2024-02-29 | $12.59 | $12.70 | $12.33 | $12.63 | $12.63 | 107,189 |
| 2024-02-28 | $12.45 | $12.53 | $12.26 | $12.48 | $12.48 | 53,586 |
| 2024-02-27 | $12.18 | $12.58 | $12.13 | $12.50 | $12.50 | 179,276 |
| 2024-02-26 | $11.94 | $12.14 | $11.73 | $12.12 | $12.12 | 122,890 |
| 2024-02-23 | $11.83 | $12.02 | $11.83 | $11.96 | $11.96 | 63,634 |
| 2024-02-22 | $11.75 | $11.86 | $11.67 | $11.82 | $11.82 | 50,633 |
| 2024-02-21 | $11.89 | $11.89 | $11.67 | $11.79 | $11.79 | 41,565 |
| 2024-02-20 | $11.82 | $12.38 | $11.82 | $11.92 | $11.92 | 189,523 |
| 2024-02-16 | $11.94 | $12.03 | $11.71 | $11.85 | $11.85 | 47,475 |
| 2024-02-15 | $11.59 | $11.99 | $11.35 | $11.99 | $11.99 | 98,786 |
| 2024-02-14 | $11.46 | $11.54 | $11.34 | $11.51 | $11.51 | 47,701 |
| 2024-02-13 | $11.86 | $11.93 | $11.30 | $11.40 | $11.40 | 115,851 |
| 2024-02-12 | $11.50 | $12.34 | $11.49 | $12.02 | $12.02 | 150,361 |
| 2024-02-09 | $11.41 | $11.58 | $11.33 | $11.57 | $11.57 | 47,187 |
| 2024-02-08 | $11.26 | $11.45 | $11.13 | $11.41 | $11.41 | 51,995 |
| 2024-02-07 | $11.23 | $11.28 | $11.13 | $11.28 | $11.28 | 88,335 |
| 2024-02-06 | $11.10 | $11.24 | $11.10 | $11.18 | $11.18 | 55,714 |
| 2024-02-05 | $11.19 | $11.20 | $11.08 | $11.12 | $11.12 | 67,796 |
| 2024-02-02 | $11.24 | $11.28 | $11.11 | $11.21 | $11.21 | 71,387 |
| 2024-02-01 | $11.41 | $11.43 | $11.24 | $11.35 | $11.35 | 54,202 |
| 2024-01-31 | $11.52 | $11.63 | $11.40 | $11.41 | $11.41 | 71,585 |
| 2024-01-30 | $11.45 | $11.51 | $11.43 | $11.49 | $11.49 | 32,815 |
| 2024-01-29 | $11.46 | $11.46 | $11.38 | $11.44 | $11.44 | 38,077 |
| 2024-01-26 | $11.51 | $11.51 | $11.35 | $11.44 | $11.44 | 56,571 |
| 2024-01-25 | $11.52 | $11.53 | $11.32 | $11.49 | $11.49 | 74,653 |
| 2024-01-24 | $11.50 | $11.53 | $11.41 | $11.44 | $11.44 | 87,722 |
| 2024-01-23 | $11.50 | $11.50 | $11.36 | $11.39 | $11.39 | 67,254 |
| 2024-01-22 | $11.25 | $11.50 | $11.25 | $11.50 | $11.50 | 114,193 |
| 2024-01-19 | $11.25 | $11.25 | $11.01 | $11.17 | $11.17 | 57,822 |
| 2024-01-18 | $10.98 | $11.21 | $10.96 | $11.20 | $11.20 | 78,194 |
| 2024-01-17 | $10.96 | $11.08 | $10.95 | $11.00 | $11.00 | 57,226 |
| 2024-01-16 | $11.11 | $11.11 | $10.99 | $11.05 | $11.05 | 61,149 |
| 2024-01-12 | $11.22 | $11.23 | $11.06 | $11.12 | $11.12 | 49,680 |
| 2024-01-11 | $11.13 | $11.21 | $11.01 | $11.16 | $11.16 | 107,811 |
| 2024-01-10 | $11.09 | $11.16 | $11.06 | $11.16 | $11.16 | 49,952 |
| 2024-01-09 | $11.13 | $11.16 | $11.03 | $11.14 | $11.14 | 80,822 |
| 2024-01-08 | $11.12 | $11.26 | $11.10 | $11.24 | $11.24 | 122,379 |
| 2024-01-05 | $11.15 | $11.29 | $11.15 | $11.20 | $11.20 | 103,705 |
| 2024-01-04 | $11.12 | $11.27 | $11.09 | $11.20 | $11.20 | 79,623 |
| 2024-01-03 | $11.17 | $11.26 | $11.03 | $11.06 | $11.06 | 120,344 |
| 2024-01-02 | $11.31 | $11.36 | $10.99 | $11.18 | $11.18 | 86,669 |
| 2023-12-29 | $11.43 | $11.48 | $11.34 | $11.42 | $11.42 | 63,904 |
| 2023-12-28 | $11.50 | $11.50 | $11.32 | $11.42 | $11.42 | 57,973 |
| 2023-12-27 | $11.46 | $11.53 | $11.31 | $11.44 | $11.44 | 85,988 |
| 2023-12-26 | $11.30 | $11.49 | $11.29 | $11.48 | $11.48 | 58,436 |
| 2023-12-22 | $11.33 | $11.45 | $11.30 | $11.35 | $11.35 | 55,098 |
| 2023-12-21 | $11.25 | $11.33 | $11.15 | $11.31 | $11.31 | 72,852 |
| 2023-12-20 | $11.11 | $11.43 | $11.07 | $11.25 | $11.25 | 93,721 |
| 2023-12-19 | $11.18 | $11.33 | $11.14 | $11.33 | $11.33 | 78,064 |
| 2023-12-18 | $10.94 | $11.17 | $10.86 | $11.16 | $11.16 | 75,831 |
| 2023-12-15 | $11.21 | $11.21 | $10.80 | $10.86 | $10.86 | 216,187 |
| 2023-12-14 | $11.23 | $11.23 | $10.82 | $11.06 | $11.06 | 156,963 |
| 2023-12-13 | $11.24 | $11.24 | $10.88 | $11.12 | $11.12 | 113,811 |
| 2023-12-12 | $11.24 | $11.25 | $11.11 | $11.19 | $11.19 | 78,747 |
| 2023-12-11 | $11.19 | $11.25 | $11.09 | $11.18 | $11.18 | 56,530 |
| 2023-12-08 | $11.11 | $11.22 | $11.04 | $11.14 | $11.14 | 68,167 |
| 2023-12-07 | $11.08 | $11.08 | $10.85 | $11.08 | $11.08 | 76,835 |
| 2023-12-06 | $11.40 | $11.57 | $11.05 | $11.08 | $11.08 | 83,569 |
| 2023-12-05 | $11.34 | $11.40 | $11.27 | $11.32 | $11.32 | 58,939 |
| 2023-12-04 | $11.19 | $11.42 | $11.15 | $11.33 | $11.33 | 95,443 |
| 2023-12-01 | $11.01 | $11.18 | $10.95 | $11.16 | $11.16 | 104,866 |
| 2023-11-30 | $11.12 | $11.13 | $10.95 | $11.08 | $11.08 | 72,798 |
| 2023-11-29 | $11.26 | $11.27 | $11.00 | $11.06 | $11.06 | 80,364 |
| 2023-11-28 | $11.40 | $11.45 | $11.13 | $11.15 | $11.15 | 102,138 |
| 2023-11-27 | $11.31 | $11.48 | $11.22 | $11.47 | $11.47 | 74,004 |
| 2023-11-24 | $11.31 | $11.41 | $11.10 | $11.30 | $11.30 | 22,923 |
| 2023-11-22 | $11.33 | $11.36 | $11.22 | $11.31 | $11.31 | 59,437 |
| 2023-11-21 | $11.13 | $11.36 | $11.13 | $11.28 | $11.28 | 48,774 |
| 2023-11-20 | $11.22 | $11.46 | $11.14 | $11.27 | $11.27 | 151,676 |
| 2023-11-17 | $10.74 | $11.20 | $10.68 | $11.19 | $11.19 | 162,414 |
| 2023-11-16 | $10.82 | $10.87 | $10.57 | $10.64 | $10.64 | 117,198 |
| 2023-11-15 | $10.89 | $10.93 | $10.81 | $10.83 | $10.83 | 108,012 |
| 2023-11-14 | $10.84 | $10.93 | $10.78 | $10.93 | $10.93 | 114,565 |
| 2023-11-13 | $10.78 | $10.83 | $10.65 | $10.68 | $10.68 | 103,207 |
| 2023-11-10 | $10.73 | $10.93 | $10.55 | $10.83 | $10.83 | 104,264 |
| 2023-11-09 | $11.29 | $11.42 | $10.49 | $10.65 | $10.65 | 160,085 |
| 2023-11-08 | $11.08 | $11.08 | $10.75 | $10.86 | $10.86 | 108,214 |
| 2023-11-07 | $11.34 | $11.36 | $10.99 | $11.14 | $11.14 | 70,229 |
| 2023-11-06 | $11.55 | $11.55 | $11.29 | $11.39 | $11.39 | 65,130 |
| 2023-11-03 | $11.48 | $11.58 | $11.39 | $11.48 | $11.48 | 113,788 |
| 2023-11-02 | $11.46 | $11.46 | $11.20 | $11.35 | $11.35 | 127,240 |
| 2023-11-01 | $11.17 | $11.40 | $11.14 | $11.40 | $11.40 | 88,468 |
| 2023-10-31 | $11.12 | $11.24 | $11.09 | $11.15 | $11.15 | 76,913 |
| 2023-10-30 | $10.79 | $11.15 | $10.79 | $11.15 | $11.15 | 71,418 |
| 2023-10-27 | $10.80 | $10.80 | $10.64 | $10.75 | $10.75 | 85,864 |
| 2023-10-26 | $10.88 | $10.95 | $10.79 | $10.82 | $10.82 | 50,752 |
| 2023-10-25 | $10.99 | $10.99 | $10.84 | $10.87 | $10.87 | 82,294 |
| 2023-10-24 | $10.92 | $11.02 | $10.86 | $10.95 | $10.95 | 44,154 |
| 2023-10-23 | $10.87 | $10.92 | $10.82 | $10.87 | $10.87 | 41,817 |
| 2023-10-20 | $10.99 | $11.01 | $10.78 | $10.87 | $10.87 | 93,575 |
| 2023-10-19 | $11.06 | $11.07 | $10.93 | $10.98 | $10.98 | 48,286 |
| 2023-10-18 | $11.11 | $11.21 | $11.05 | $11.06 | $11.06 | 46,015 |
| 2023-10-17 | $11.09 | $11.28 | $11.08 | $11.13 | $11.13 | 82,216 |
| 2023-10-16 | $11.18 | $11.36 | $11.16 | $11.19 | $11.19 | 80,052 |
| 2023-10-13 | $11.19 | $11.19 | $11.08 | $11.12 | $11.12 | 53,067 |
| 2023-10-12 | $11.29 | $11.29 | $11.04 | $11.12 | $11.12 | 80,481 |
| 2023-10-11 | $11.11 | $11.22 | $11.08 | $11.17 | $11.17 | 113,042 |
| 2023-10-10 | $11.18 | $11.25 | $11.10 | $11.12 | $11.12 | 122,825 |
| 2023-10-09 | $11.22 | $11.30 | $11.16 | $11.27 | $11.27 | 55,695 |
| 2023-10-06 | $11.16 | $11.23 | $11.08 | $11.16 | $11.16 | 138,610 |
| 2023-10-05 | $11.09 | $11.22 | $11.05 | $11.17 | $11.17 | 203,093 |
| 2023-10-04 | $10.96 | $11.11 | $10.88 | $11.07 | $11.07 | 48,138 |
| 2023-10-03 | $10.91 | $11.04 | $10.85 | $11.01 | $11.01 | 61,947 |
| 2023-10-02 | $10.77 | $11.00 | $10.76 | $10.90 | $10.90 | 71,101 |
| 2023-09-29 | $11.00 | $11.02 | $10.73 | $10.74 | $10.74 | 167,949 |
| 2023-09-28 | $10.95 | $11.14 | $10.95 | $11.00 | $11.00 | 32,033 |
| 2023-09-27 | $11.23 | $11.25 | $10.94 | $10.97 | $10.97 | 43,457 |
| 2023-09-26 | $11.04 | $11.22 | $10.91 | $11.16 | $11.16 | 69,320 |
| 2023-09-25 | $10.86 | $11.04 | $10.83 | $11.02 | $11.02 | 39,732 |
| 2023-09-22 | $10.95 | $10.99 | $10.81 | $10.92 | $10.92 | 52,740 |
| 2023-09-21 | $10.80 | $11.00 | $10.80 | $10.94 | $10.94 | 53,890 |
| 2023-09-20 | $11.20 | $11.21 | $10.89 | $10.92 | $10.92 | 43,666 |
| 2023-09-19 | $11.17 | $11.29 | $11.08 | $11.12 | $11.12 | 40,509 |
| 2023-09-18 | $11.25 | $11.34 | $11.08 | $11.14 | $11.14 | 35,546 |
| 2023-09-15 | $11.40 | $11.46 | $11.14 | $11.28 | $11.28 | 122,926 |
| 2023-09-14 | $11.12 | $11.48 | $11.09 | $11.40 | $11.40 | 76,256 |
| 2023-09-13 | $10.98 | $11.72 | $10.93 | $11.00 | $11.00 | 124,062 |
| 2023-09-12 | $10.74 | $11.02 | $10.71 | $10.92 | $10.92 | 34,125 |
| 2023-09-11 | $10.66 | $10.76 | $10.51 | $10.69 | $10.69 | 65,508 |
| 2023-09-08 | $10.74 | $10.74 | $10.45 | $10.68 | $10.68 | 102,031 |
| 2023-09-07 | $10.70 | $10.74 | $10.57 | $10.65 | $10.65 | 58,055 |
| 2023-09-06 | $10.75 | $10.77 | $10.63 | $10.66 | $10.66 | 35,214 |
| 2023-09-05 | $11.02 | $11.04 | $10.68 | $10.71 | $10.71 | 63,513 |
| 2023-09-01 | $11.11 | $11.23 | $11.04 | $11.04 | $11.04 | 45,258 |
| 2023-08-31 | $11.10 | $11.28 | $11.02 | $11.03 | $11.03 | 64,654 |
| 2023-08-30 | $11.05 | $11.31 | $10.96 | $11.19 | $11.19 | 68,106 |
| 2023-08-29 | $11.07 | $11.18 | $10.77 | $11.08 | $11.08 | 54,552 |
| 2023-08-28 | $11.00 | $11.07 | $10.93 | $11.04 | $11.04 | 49,359 |
| 2023-08-25 | $11.06 | $11.14 | $10.95 | $11.01 | $11.01 | 43,403 |
| 2023-08-24 | $11.01 | $11.13 | $10.88 | $11.07 | $11.07 | 46,027 |
| 2023-08-23 | $10.85 | $11.15 | $10.85 | $11.10 | $11.10 | 76,498 |
| 2023-08-22 | $11.04 | $11.04 | $10.79 | $10.89 | $10.89 | 70,920 |
| 2023-08-21 | $11.31 | $11.37 | $11.00 | $11.01 | $11.01 | 56,139 |
| 2023-08-18 | $11.12 | $11.33 | $11.01 | $11.32 | $11.32 | 156,728 |
| 2023-08-17 | $11.37 | $11.44 | $11.11 | $11.18 | $11.18 | 76,437 |
| 2023-08-16 | $11.45 | $11.58 | $11.32 | $11.35 | $11.35 | 86,799 |
| 2023-08-15 | $11.27 | $11.54 | $11.26 | $11.41 | $11.41 | 74,020 |
| 2023-08-14 | $11.16 | $11.39 | $11.16 | $11.27 | $11.27 | 63,386 |
| 2023-08-11 | $11.27 | $11.28 | $11.13 | $11.26 | $11.26 | 61,436 |
| 2023-08-10 | $11.44 | $11.60 | $11.25 | $11.28 | $11.28 | 59,694 |
| 2023-08-09 | $11.60 | $11.66 | $11.38 | $11.42 | $11.42 | 67,981 |
| 2023-08-08 | $11.53 | $11.64 | $11.46 | $11.60 | $11.60 | 158,615 |
| 2023-08-07 | $11.34 | $11.60 | $11.34 | $11.53 | $11.53 | 244,988 |
| 2023-08-04 | $11.06 | $11.43 | $10.93 | $11.24 | $11.24 | 351,892 |
| 2023-08-03 | $10.39 | $11.17 | $10.28 | $11.01 | $11.01 | 200,615 |
| 2023-08-02 | $10.39 | $10.46 | $10.28 | $10.36 | $10.36 | 42,661 |
| 2023-08-01 | $10.25 | $10.47 | $10.25 | $10.41 | $10.41 | 85,732 |
| 2023-07-31 | $10.14 | $10.28 | $10.14 | $10.28 | $10.28 | 60,748 |
| 2023-07-28 | $10.10 | $10.11 | $9.99 | $10.08 | $10.08 | 132,166 |
| 2023-07-27 | $10.16 | $10.21 | $10.06 | $10.10 | $10.10 | 63,675 |
| 2023-07-26 | $9.94 | $10.14 | $9.94 | $10.11 | $10.11 | 173,710 |
| 2023-07-25 | $10.00 | $10.01 | $9.94 | $9.94 | $9.94 | 43,536 |
| 2023-07-24 | $10.02 | $10.05 | $9.94 | $10.04 | $10.04 | 77,506 |
| 2023-07-21 | $10.16 | $10.17 | $9.99 | $10.00 | $10.00 | 58,303 |
| 2023-07-20 | $10.24 | $10.27 | $10.14 | $10.15 | $10.15 | 75,995 |
| 2023-07-19 | $10.21 | $10.22 | $10.16 | $10.20 | $10.20 | 49,460 |
| 2023-07-18 | $10.15 | $10.29 | $10.14 | $10.22 | $10.22 | 56,266 |
| 2023-07-17 | $10.13 | $10.29 | $10.13 | $10.20 | $10.20 | 62,356 |
| 2023-07-14 | $10.22 | $10.22 | $9.98 | $10.11 | $10.11 | 52,335 |
| 2023-07-13 | $10.37 | $10.42 | $10.21 | $10.24 | $10.24 | 62,274 |
| 2023-07-12 | $10.45 | $10.45 | $10.28 | $10.39 | $10.39 | 105,797 |
| 2023-07-11 | $10.30 | $10.42 | $10.25 | $10.35 | $10.35 | 102,723 |
| 2023-07-10 | $10.21 | $10.35 | $10.16 | $10.27 | $10.27 | 87,932 |
| 2023-07-07 | $10.10 | $10.31 | $10.10 | $10.19 | $10.19 | 53,648 |
| 2023-07-06 | $10.17 | $10.17 | $10.03 | $10.06 | $10.06 | 43,626 |
| 2023-07-05 | $10.39 | $10.39 | $10.16 | $10.18 | $10.18 | 51,000 |
| 2023-07-03 | $10.50 | $10.55 | $10.34 | $10.38 | $10.38 | 22,859 |
| 2023-06-30 | $10.50 | $10.62 | $10.50 | $10.54 | $10.54 | 169,864 |
| 2023-06-29 | $10.21 | $10.51 | $10.21 | $10.34 | $10.34 | 139,858 |
| 2023-06-28 | $9.91 | $10.22 | $9.83 | $10.16 | $10.16 | 123,210 |
| 2023-06-27 | $9.78 | $10.02 | $9.78 | $9.89 | $9.89 | 53,919 |
| 2023-06-26 | $9.81 | $9.95 | $9.81 | $9.88 | $9.88 | 50,861 |
| 2023-06-23 | $9.83 | $9.91 | $9.77 | $9.82 | $9.82 | 276,117 |
| 2023-06-22 | $9.93 | $9.94 | $9.86 | $9.93 | $9.93 | 43,664 |
| 2023-06-21 | $9.80 | $9.99 | $9.77 | $9.92 | $9.92 | 53,917 |
| 2023-06-20 | $9.85 | $9.89 | $9.78 | $9.83 | $9.83 | 60,760 |
| 2023-06-16 | $9.87 | $9.92 | $9.75 | $9.85 | $9.85 | 116,875 |
| 2023-06-15 | $10.03 | $10.05 | $9.67 | $9.78 | $9.78 | 94,985 |
| 2023-06-14 | $9.99 | $10.19 | $9.96 | $9.99 | $9.99 | 123,141 |
| 2023-06-13 | $9.96 | $10.24 | $9.96 | $9.99 | $9.99 | 165,505 |
| 2023-06-12 | $9.97 | $10.05 | $9.88 | $9.90 | $9.90 | 66,974 |
| 2023-06-09 | $10.13 | $10.13 | $9.94 | $9.96 | $9.96 | 72,606 |
| 2023-06-08 | $9.74 | $10.17 | $9.74 | $10.10 | $10.10 | 132,628 |
| 2023-06-07 | $9.79 | $9.99 | $9.79 | $9.99 | $9.99 | 192,818 |
| 2023-06-06 | $9.62 | $9.92 | $9.62 | $9.80 | $9.80 | 83,658 |
| 2023-06-05 | $9.84 | $9.88 | $9.56 | $9.61 | $9.61 | 60,939 |
| 2023-06-02 | $9.73 | $9.89 | $9.63 | $9.83 | $9.83 | 89,457 |
| 2023-06-01 | $9.62 | $9.69 | $9.48 | $9.66 | $9.66 | 57,984 |
| 2023-05-31 | $9.65 | $9.66 | $9.58 | $9.61 | $9.61 | 52,143 |
| 2023-05-30 | $9.63 | $9.78 | $9.63 | $9.65 | $9.65 | 91,487 |
| 2023-05-26 | $9.74 | $9.78 | $9.69 | $9.70 | $9.70 | 52,997 |
| 2023-05-25 | $9.77 | $9.83 | $9.55 | $9.74 | $9.74 | 48,438 |
| 2023-05-24 | $9.95 | $10.12 | $9.87 | $9.87 | $9.87 | 44,177 |
| 2023-05-23 | $9.95 | $10.15 | $9.92 | $10.00 | $10.00 | 68,387 |
| 2023-05-22 | $9.73 | $10.02 | $9.73 | $9.93 | $9.93 | 99,479 |
| 2023-05-19 | $9.90 | $9.97 | $9.70 | $9.71 | $9.71 | 69,719 |
| 2023-05-18 | $9.75 | $9.94 | $9.75 | $9.89 | $9.89 | 67,647 |
| 2023-05-17 | $9.58 | $9.85 | $9.58 | $9.71 | $9.71 | 65,798 |
| 2023-05-16 | $9.57 | $9.61 | $9.49 | $9.58 | $9.58 | 78,498 |
| 2023-05-15 | $9.65 | $9.74 | $9.56 | $9.60 | $9.60 | 57,481 |
| 2023-05-12 | $9.82 | $9.91 | $9.51 | $9.64 | $9.64 | 77,613 |
| 2023-05-11 | $9.87 | $9.99 | $9.71 | $9.78 | $9.78 | 57,048 |
| 2023-05-10 | $10.50 | $10.63 | $9.74 | $10.07 | $10.07 | 138,331 |
| 2023-05-09 | $10.16 | $10.69 | $10.10 | $10.65 | $10.65 | 216,850 |
| 2023-05-08 | $10.22 | $10.23 | $10.08 | $10.18 | $10.18 | 49,469 |
| 2023-05-05 | $10.20 | $10.25 | $10.05 | $10.14 | $10.14 | 95,354 |
| 2023-05-04 | $10.21 | $10.21 | $10.01 | $10.16 | $10.16 | 55,792 |
| 2023-05-03 | $10.07 | $10.21 | $9.96 | $10.17 | $10.17 | 85,631 |
| 2023-05-02 | $10.15 | $10.15 | $9.77 | $10.06 | $10.06 | 64,486 |
| 2023-05-01 | $9.85 | $10.20 | $9.85 | $10.18 | $10.18 | 147,036 |
| 2023-04-28 | $9.86 | $9.86 | $9.50 | $9.78 | $9.78 | 740,269 |
| 2023-04-27 | $9.80 | $9.93 | $9.78 | $9.85 | $9.85 | 37,028 |
| 2023-04-26 | $9.73 | $9.82 | $9.61 | $9.80 | $9.80 | 61,979 |
| 2023-04-25 | $9.94 | $10.00 | $9.78 | $9.80 | $9.80 | 52,102 |
| 2023-04-24 | $10.13 | $10.17 | $10.01 | $10.03 | $10.03 | 31,998 |
| 2023-04-21 | $10.23 | $10.23 | $9.96 | $10.15 | $10.15 | 42,338 |
| 2023-04-20 | $10.17 | $10.34 | $10.16 | $10.31 | $10.31 | 46,571 |
| 2023-04-19 | $10.14 | $10.37 | $10.01 | $10.18 | $10.18 | 64,215 |
| 2023-04-18 | $9.74 | $10.14 | $9.74 | $10.10 | $10.10 | 46,911 |
| 2023-04-17 | $9.97 | $9.97 | $9.62 | $9.75 | $9.75 | 49,410 |
| 2023-04-14 | $10.15 | $10.24 | $9.89 | $9.92 | $9.92 | 49,734 |
| 2023-04-13 | $10.13 | $10.25 | $10.04 | $10.12 | $10.12 | 79,028 |
| 2023-04-12 | $9.90 | $10.32 | $9.83 | $10.15 | $10.15 | 113,917 |
| 2023-04-11 | $9.53 | $9.94 | $9.52 | $9.83 | $9.83 | 756,902 |
| 2023-04-10 | $9.38 | $9.59 | $9.31 | $9.53 | $9.53 | 42,898 |
| 2023-04-06 | $9.37 | $9.48 | $9.33 | $9.35 | $9.35 | 27,705 |
| 2023-04-05 | $9.43 | $9.44 | $9.29 | $9.32 | $9.32 | 41,188 |
| 2023-04-04 | $9.58 | $9.60 | $9.30 | $9.40 | $9.40 | 63,958 |
| 2023-04-03 | $9.44 | $9.63 | $9.44 | $9.58 | $9.58 | 55,107 |
| 2023-03-31 | $9.39 | $9.49 | $9.30 | $9.39 | $9.39 | 75,954 |
| 2023-03-30 | $9.42 | $9.53 | $9.33 | $9.36 | $9.36 | 31,061 |
| 2023-03-29 | $9.45 | $9.52 | $9.38 | $9.47 | $9.47 | 40,423 |
| 2023-03-28 | $9.48 | $9.55 | $9.40 | $9.44 | $9.44 | 40,765 |
| 2023-03-27 | $9.44 | $9.55 | $9.42 | $9.49 | $9.49 | 44,106 |
| 2023-03-24 | $9.40 | $9.45 | $9.23 | $9.38 | $9.38 | 82,726 |
| 2023-03-23 | $9.65 | $9.74 | $9.44 | $9.46 | $9.46 | 58,138 |
| 2023-03-22 | $9.70 | $9.75 | $9.51 | $9.63 | $9.63 | 86,521 |
| 2023-03-21 | $9.60 | $9.76 | $9.56 | $9.73 | $9.73 | 158,542 |
| 2023-03-20 | $9.61 | $9.68 | $9.45 | $9.50 | $9.50 | 78,535 |
| 2023-03-17 | $9.80 | $9.82 | $9.48 | $9.54 | $9.54 | 176,490 |
| 2023-03-16 | $9.70 | $9.94 | $9.67 | $9.82 | $9.82 | 133,409 |
| 2023-03-15 | $9.69 | $9.85 | $9.58 | $9.79 | $9.79 | 97,981 |
| 2023-03-14 | $9.85 | $10.00 | $9.65 | $9.85 | $9.85 | 186,358 |
| 2023-03-13 | $9.70 | $9.94 | $9.55 | $9.64 | $9.64 | 123,591 |
| 2023-03-10 | $10.22 | $10.44 | $9.51 | $9.72 | $9.72 | 218,330 |
| 2023-03-09 | $10.07 | $10.49 | $9.91 | $10.30 | $10.30 | 196,060 |
| 2023-03-08 | $9.87 | $10.04 | $9.86 | $9.94 | $9.94 | 130,219 |
| 2023-03-07 | $9.66 | $9.93 | $9.57 | $9.93 | $9.93 | 59,642 |
| 2023-03-06 | $9.84 | $9.84 | $9.55 | $9.68 | $9.68 | 139,058 |
| 2023-03-03 | $9.48 | $9.60 | $9.43 | $9.58 | $9.58 | 42,345 |
| 2023-03-02 | $9.50 | $9.50 | $9.31 | $9.47 | $9.47 | 46,329 |
| 2023-03-01 | $9.15 | $9.57 | $9.07 | $9.52 | $9.52 | 139,274 |
| 2023-02-28 | $9.27 | $9.31 | $9.17 | $9.18 | $9.18 | 44,239 |
| 2023-02-27 | $9.25 | $9.28 | $9.16 | $9.23 | $9.23 | 45,788 |
| 2023-02-24 | $9.28 | $9.30 | $9.11 | $9.19 | $9.19 | 38,492 |
| 2023-02-23 | $9.43 | $9.43 | $9.25 | $9.33 | $9.33 | 42,047 |
| 2023-02-22 | $9.37 | $9.54 | $9.30 | $9.38 | $9.38 | 57,984 |
| 2023-02-21 | $9.56 | $9.58 | $9.39 | $9.42 | $9.42 | 49,607 |
| 2023-02-17 | $9.72 | $9.72 | $9.58 | $9.65 | $9.65 | 46,413 |
| 2023-02-16 | $9.68 | $9.75 | $9.64 | $9.67 | $9.67 | 201,832 |
| 2023-02-15 | $9.74 | $9.84 | $9.38 | $9.77 | $9.77 | 31,767 |
| 2023-02-14 | $9.80 | $9.89 | $9.75 | $9.81 | $9.81 | 30,268 |
| 2023-02-13 | $9.68 | $9.87 | $9.68 | $9.85 | $9.85 | 39,560 |
| 2023-02-10 | $9.68 | $9.69 | $9.53 | $9.65 | $9.65 | 38,390 |
| 2023-02-09 | $9.78 | $9.87 | $9.61 | $9.63 | $9.63 | 33,217 |
| 2023-02-08 | $9.78 | $9.86 | $9.64 | $9.69 | $9.69 | 49,517 |
| 2023-02-07 | $9.44 | $9.92 | $9.43 | $9.88 | $9.88 | 70,082 |
| 2023-02-06 | $9.48 | $9.51 | $9.36 | $9.45 | $9.45 | 185,023 |
| 2023-02-03 | $9.38 | $9.60 | $9.38 | $9.47 | $9.47 | 54,037 |
| 2023-02-02 | $9.76 | $9.76 | $9.28 | $9.40 | $9.40 | 129,547 |
| 2023-02-01 | $9.89 | $9.96 | $9.70 | $9.74 | $9.74 | 137,694 |
| 2023-01-31 | $9.59 | $9.92 | $9.58 | $9.85 | $9.85 | 165,263 |
| 2023-01-30 | $9.40 | $9.60 | $9.38 | $9.56 | $9.56 | 185,853 |
| 2023-01-27 | $9.50 | $9.50 | $9.32 | $9.34 | $9.34 | 56,408 |
| 2023-01-26 | $9.47 | $9.58 | $9.34 | $9.45 | $9.45 | 46,320 |
| 2023-01-25 | $9.14 | $9.43 | $9.11 | $9.42 | $9.42 | 50,225 |
| 2023-01-24 | $9.08 | $9.30 | $9.06 | $9.24 | $9.24 | 64,727 |
| 2023-01-23 | $9.57 | $9.57 | $9.11 | $9.13 | $9.13 | 71,548 |
| 2023-01-20 | $9.39 | $9.55 | $9.31 | $9.54 | $9.54 | 190,561 |
| 2023-01-19 | $9.20 | $9.39 | $9.11 | $9.38 | $9.38 | 66,189 |
| 2023-01-18 | $9.33 | $9.46 | $9.27 | $9.29 | $9.29 | 65,943 |
| 2023-01-17 | $9.08 | $9.29 | $9.08 | $9.27 | $9.27 | 86,514 |
| 2023-01-13 | $9.07 | $9.24 | $8.99 | $9.17 | $9.17 | 32,977 |
| 2023-01-12 | $8.83 | $9.22 | $8.80 | $9.17 | $9.17 | 225,057 |
| 2023-01-11 | $8.75 | $8.97 | $8.71 | $8.81 | $8.81 | 110,336 |
| 2023-01-10 | $8.59 | $8.75 | $8.41 | $8.75 | $8.75 | 44,823 |
| 2023-01-09 | $8.75 | $8.75 | $8.51 | $8.55 | $8.55 | 74,764 |
| 2023-01-06 | $8.75 | $8.76 | $8.48 | $8.71 | $8.71 | 284,779 |
| 2023-01-05 | $8.50 | $8.66 | $8.44 | $8.65 | $8.65 | 52,696 |
| 2023-01-04 | $8.21 | $8.70 | $8.21 | $8.63 | $8.63 | 131,208 |
| 2023-01-03 | $8.23 | $8.23 | $8.06 | $8.15 | $8.15 | 58,678 |
| 2022-12-30 | $8.24 | $8.28 | $8.15 | $8.15 | $8.15 | 45,196 |
| 2022-12-29 | $8.02 | $8.31 | $8.01 | $8.14 | $8.14 | 181,718 |
| 2022-12-28 | $8.07 | $8.13 | $7.93 | $8.02 | $8.02 | 114,599 |
| 2022-12-27 | $8.27 | $8.27 | $7.99 | $8.03 | $8.03 | 86,118 |
| 2022-12-23 | $8.05 | $8.24 | $7.98 | $8.09 | $8.09 | 81,189 |
| 2022-12-22 | $8.20 | $8.25 | $7.98 | $8.04 | $8.04 | 82,636 |
| 2022-12-21 | $7.88 | $8.28 | $7.83 | $8.20 | $8.20 | 116,105 |
| 2022-12-20 | $7.78 | $7.98 | $7.75 | $7.84 | $7.84 | 99,051 |
| 2022-12-19 | $7.70 | $8.00 | $7.62 | $7.79 | $7.79 | 254,892 |
| 2022-12-16 | $7.57 | $7.89 | $7.57 | $7.69 | $7.69 | 283,504 |
| 2022-12-15 | $7.64 | $7.70 | $7.52 | $7.67 | $7.67 | 77,019 |
| 2022-12-14 | $7.62 | $7.73 | $7.58 | $7.65 | $7.65 | 76,032 |
| 2022-12-13 | $7.75 | $7.81 | $7.62 | $7.69 | $7.69 | 74,145 |
| 2022-12-12 | $7.71 | $7.72 | $7.60 | $7.67 | $7.67 | 57,350 |
| 2022-12-09 | $7.69 | $7.71 | $7.59 | $7.61 | $7.61 | 28,958 |
| 2022-12-08 | $7.70 | $7.78 | $7.68 | $7.70 | $7.70 | 50,869 |
| 2022-12-07 | $7.81 | $7.84 | $7.65 | $7.69 | $7.69 | 54,764 |
| 2022-12-06 | $7.76 | $7.85 | $7.75 | $7.84 | $7.84 | 92,898 |
| 2022-12-05 | $7.85 | $7.90 | $7.78 | $7.80 | $7.80 | 68,389 |
| 2022-12-02 | $7.79 | $7.95 | $7.75 | $7.90 | $7.90 | 42,988 |
| 2022-12-01 | $7.83 | $7.85 | $7.72 | $7.81 | $7.81 | 262,593 |
| 2022-11-30 | $7.72 | $7.83 | $7.65 | $7.83 | $7.83 | 88,264 |
| 2022-11-29 | $7.76 | $7.82 | $7.65 | $7.75 | $7.75 | 59,264 |
| 2022-11-28 | $7.92 | $7.97 | $7.72 | $7.77 | $7.77 | 83,915 |
| 2022-11-25 | $7.85 | $7.99 | $7.85 | $7.92 | $7.92 | 14,083 |
| 2022-11-23 | $7.80 | $7.88 | $7.75 | $7.81 | $7.81 | 22,171 |
| 2022-11-22 | $7.97 | $7.97 | $7.78 | $7.86 | $7.86 | 58,853 |
| 2022-11-21 | $7.82 | $8.07 | $7.76 | $7.89 | $7.89 | 80,033 |
| 2022-11-18 | $7.91 | $8.05 | $7.82 | $7.89 | $7.89 | 74,004 |
| 2022-11-17 | $7.75 | $7.84 | $7.65 | $7.80 | $7.80 | 46,495 |
| 2022-11-16 | $7.68 | $7.83 | $7.67 | $7.79 | $7.79 | 216,618 |
| 2022-11-15 | $7.83 | $7.89 | $7.67 | $7.73 | $7.73 | 81,339 |
| 2022-11-14 | $7.84 | $7.96 | $7.72 | $7.82 | $7.82 | 75,998 |
| 2022-11-11 | $8.20 | $8.21 | $7.79 | $7.83 | $7.83 | 53,790 |
| 2022-11-10 | $8.17 | $8.17 | $7.88 | $8.10 | $8.10 | 87,800 |
| 2022-11-09 | $8.05 | $8.27 | $7.91 | $7.95 | $7.95 | 86,764 |
| 2022-11-08 | $7.87 | $8.23 | $7.84 | $8.09 | $8.09 | 100,196 |
| 2022-11-07 | $7.71 | $8.04 | $7.71 | $7.95 | $7.95 | 95,525 |
| 2022-11-04 | $7.75 | $7.80 | $7.48 | $7.70 | $7.70 | 104,870 |
| 2022-11-03 | $8.27 | $8.27 | $7.60 | $7.60 | $7.60 | 117,246 |
| 2022-11-02 | $8.41 | $8.54 | $8.33 | $8.36 | $8.36 | 87,572 |
| 2022-11-01 | $8.46 | $8.56 | $8.31 | $8.39 | $8.39 | 76,709 |
| 2022-10-31 | $8.12 | $8.55 | $8.12 | $8.44 | $8.44 | 111,518 |
| 2022-10-28 | $7.81 | $8.18 | $7.81 | $8.11 | $8.11 | 96,479 |
| 2022-10-27 | $7.76 | $7.93 | $7.75 | $7.81 | $7.81 | 49,853 |
| 2022-10-26 | $7.66 | $7.78 | $7.65 | $7.67 | $7.67 | 38,223 |
| 2022-10-25 | $7.72 | $7.79 | $7.62 | $7.68 | $7.68 | 50,148 |
| 2022-10-24 | $7.66 | $7.74 | $7.59 | $7.71 | $7.71 | 36,278 |
| 2022-10-21 | $7.40 | $7.64 | $7.35 | $7.59 | $7.59 | 62,940 |
| 2022-10-20 | $7.38 | $7.55 | $7.30 | $7.36 | $7.36 | 60,501 |
| 2022-10-19 | $7.54 | $7.61 | $7.36 | $7.45 | $7.45 | 41,037 |
| 2022-10-18 | $7.60 | $7.66 | $7.49 | $7.55 | $7.55 | 65,231 |
| 2022-10-17 | $7.59 | $7.68 | $7.46 | $7.55 | $7.55 | 63,465 |
| 2022-10-14 | $7.64 | $7.70 | $7.50 | $7.52 | $7.52 | 39,987 |
| 2022-10-13 | $7.25 | $7.57 | $7.25 | $7.57 | $7.57 | 49,571 |
| 2022-10-12 | $7.32 | $7.56 | $7.28 | $7.41 | $7.41 | 164,374 |
| 2022-10-11 | $7.35 | $7.44 | $7.29 | $7.34 | $7.34 | 57,478 |
| 2022-10-10 | $7.43 | $7.51 | $7.39 | $7.42 | $7.42 | 41,221 |
| 2022-10-07 | $7.60 | $7.66 | $7.35 | $7.39 | $7.39 | 48,708 |
| 2022-10-06 | $7.80 | $7.80 | $7.62 | $7.70 | $7.70 | 70,463 |
| 2022-10-05 | $8.00 | $8.03 | $7.81 | $7.86 | $7.86 | 42,198 |
| 2022-10-04 | $7.68 | $8.11 | $7.68 | $8.02 | $8.02 | 166,728 |
| 2022-10-03 | $7.49 | $7.67 | $7.49 | $7.64 | $7.64 | 77,606 |
| 2022-09-30 | $7.55 | $7.65 | $7.43 | $7.44 | $7.44 | 47,303 |
| 2022-09-29 | $7.43 | $7.63 | $7.40 | $7.59 | $7.59 | 90,093 |
| 2022-09-28 | $7.39 | $7.57 | $7.33 | $7.51 | $7.51 | 49,727 |
| 2022-09-27 | $7.35 | $7.42 | $7.23 | $7.36 | $7.36 | 60,733 |
| 2022-09-26 | $7.52 | $7.56 | $7.30 | $7.34 | $7.34 | 78,442 |
| 2022-09-23 | $7.62 | $7.70 | $7.42 | $7.53 | $7.53 | 135,525 |
| 2022-09-22 | $7.80 | $7.80 | $7.58 | $7.65 | $7.65 | 94,357 |
| 2022-09-21 | $7.88 | $7.93 | $7.80 | $7.80 | $7.80 | 55,731 |
| 2022-09-20 | $7.92 | $7.98 | $7.80 | $7.89 | $7.89 | 40,224 |
| 2022-09-19 | $7.87 | $7.95 | $7.86 | $7.94 | $7.94 | 42,921 |
| 2022-09-16 | $7.97 | $8.00 | $7.80 | $7.91 | $7.91 | 163,362 |
| 2022-09-15 | $8.09 | $8.11 | $7.95 | $8.03 | $8.03 | 57,607 |
| 2022-09-14 | $7.89 | $7.98 | $7.84 | $7.96 | $7.96 | 61,453 |
| 2022-09-13 | $7.83 | $7.92 | $7.80 | $7.84 | $7.84 | 70,514 |
| 2022-09-12 | $7.95 | $8.01 | $7.92 | $7.93 | $7.93 | 44,718 |
| 2022-09-09 | $7.96 | $7.99 | $7.89 | $7.95 | $7.95 | 60,725 |
| 2022-09-08 | $7.89 | $7.94 | $7.80 | $7.92 | $7.92 | 63,560 |
| 2022-09-07 | $7.87 | $7.96 | $7.87 | $7.96 | $7.96 | 45,734 |
| 2022-09-06 | $7.98 | $8.03 | $7.78 | $7.91 | $7.91 | 56,730 |
| 2022-09-02 | $7.99 | $8.04 | $7.84 | $7.91 | $7.91 | 61,839 |
| 2022-09-01 | $7.94 | $7.98 | $7.82 | $7.95 | $7.95 | 62,008 |
| 2022-08-31 | $7.94 | $7.97 | $7.82 | $7.89 | $7.89 | 59,066 |
| 2022-08-30 | $8.11 | $8.11 | $7.83 | $7.96 | $7.96 | 136,977 |
| 2022-08-29 | $8.05 | $8.19 | $8.00 | $8.10 | $8.10 | 69,956 |
| 2022-08-26 | $8.25 | $8.29 | $8.10 | $8.10 | $8.10 | 48,335 |
| 2022-08-25 | $8.25 | $8.35 | $8.22 | $8.27 | $8.27 | 62,913 |
| 2022-08-24 | $8.07 | $8.28 | $8.02 | $8.27 | $8.27 | 73,533 |
| 2022-08-23 | $8.05 | $8.10 | $8.01 | $8.05 | $8.05 | 89,471 |
| 2022-08-22 | $8.00 | $8.05 | $7.95 | $8.05 | $8.05 | 180,785 |
| 2022-08-19 | $7.94 | $8.05 | $7.93 | $8.01 | $8.01 | 198,699 |
| 2022-08-18 | $7.81 | $7.97 | $7.81 | $7.97 | $7.97 | 58,059 |
| 2022-08-17 | $7.78 | $7.83 | $7.70 | $7.82 | $7.82 | 132,432 |
| 2022-08-16 | $7.90 | $7.95 | $7.77 | $7.78 | $7.78 | 96,442 |
| 2022-08-15 | $7.90 | $8.00 | $7.80 | $7.93 | $7.93 | 91,175 |
| 2022-08-12 | $7.81 | $7.90 | $7.77 | $7.88 | $7.88 | 169,569 |
| 2022-08-11 | $7.80 | $7.81 | $7.74 | $7.76 | $7.76 | 23,442 |
| 2022-08-10 | $7.68 | $7.72 | $7.55 | $7.71 | $7.71 | 99,737 |
| 2022-08-09 | $7.55 | $7.60 | $7.46 | $7.57 | $7.57 | 100,236 |
| 2022-08-08 | $7.44 | $7.61 | $7.38 | $7.57 | $7.57 | 160,809 |
| 2022-08-05 | $7.47 | $7.56 | $7.41 | $7.43 | $7.43 | 93,011 |
| 2022-08-04 | $7.40 | $7.49 | $7.35 | $7.47 | $7.47 | 62,668 |
| 2022-08-03 | $7.20 | $7.49 | $7.20 | $7.36 | $7.36 | 172,860 |
| 2022-08-02 | $7.17 | $7.34 | $7.05 | $7.10 | $7.10 | 83,839 |
| 2022-08-01 | $7.11 | $7.19 | $7.11 | $7.17 | $7.17 | 108,786 |
| 2022-07-29 | $7.13 | $7.26 | $7.13 | $7.19 | $7.19 | 80,372 |
| 2022-07-28 | $7.11 | $7.16 | $6.99 | $7.12 | $7.12 | 73,019 |
| 2022-07-27 | $7.09 | $7.11 | $6.98 | $7.11 | $7.11 | 66,577 |
| 2022-07-26 | $7.04 | $7.07 | $6.96 | $7.03 | $7.03 | 83,644 |
| 2022-07-25 | $7.02 | $7.13 | $7.02 | $7.04 | $7.04 | 103,002 |
| 2022-07-22 | $7.04 | $7.08 | $7.00 | $7.02 | $7.02 | 42,920 |
| 2022-07-21 | $7.08 | $7.08 | $7.01 | $7.06 | $7.06 | 56,926 |
| 2022-07-20 | $7.09 | $7.17 | $7.03 | $7.13 | $7.13 | 61,078 |
| 2022-07-19 | $7.07 | $7.21 | $7.05 | $7.10 | $7.10 | 107,030 |
| 2022-07-18 | $7.12 | $7.19 | $7.02 | $7.04 | $7.04 | 66,248 |
| 2022-07-15 | $7.20 | $7.22 | $7.04 | $7.10 | $7.10 | 113,086 |
| 2022-07-14 | $7.16 | $7.20 | $7.02 | $7.08 | $7.08 | 190,654 |
| 2022-07-13 | $7.16 | $7.27 | $7.13 | $7.26 | $7.26 | 63,103 |
| 2022-07-12 | $7.25 | $7.44 | $7.23 | $7.25 | $7.25 | 208,568 |
| 2022-07-11 | $7.55 | $7.60 | $7.30 | $7.31 | $7.31 | 61,396 |
| 2022-07-08 | $7.73 | $7.73 | $7.55 | $7.60 | $7.60 | 44,659 |
| 2022-07-07 | $7.69 | $7.81 | $7.67 | $7.70 | $7.70 | 32,916 |
| 2022-07-06 | $7.68 | $7.75 | $7.62 | $7.69 | $7.69 | 96,427 |
| 2022-07-05 | $7.66 | $7.76 | $7.50 | $7.75 | $7.75 | 86,784 |
| 2022-07-01 | $7.62 | $7.83 | $7.60 | $7.82 | $7.82 | 55,608 |
| 2022-06-30 | $7.51 | $7.74 | $7.34 | $7.73 | $7.73 | 111,768 |
| 2022-06-29 | $7.73 | $7.80 | $7.58 | $7.61 | $7.61 | 103,776 |
| 2022-06-28 | $7.68 | $7.81 | $7.33 | $7.76 | $7.76 | 657,506 |
| 2022-06-27 | $7.66 | $7.68 | $7.45 | $7.68 | $7.68 | 130,340 |
| 2022-06-24 | $7.31 | $7.66 | $7.23 | $7.56 | $7.56 | 245,450 |
| 2022-06-23 | $7.60 | $7.61 | $7.26 | $7.34 | $7.34 | 85,122 |
| 2022-06-22 | $7.10 | $7.67 | $7.10 | $7.54 | $7.54 | 94,767 |
| 2022-06-21 | $7.50 | $7.77 | $7.40 | $7.72 | $7.72 | 156,952 |
| 2022-06-17 | $7.51 | $7.64 | $7.44 | $7.45 | $7.45 | 171,073 |
| 2022-06-16 | $7.99 | $7.99 | $7.56 | $7.61 | $7.61 | 170,620 |
| 2022-06-15 | $7.98 | $8.13 | $7.90 | $8.05 | $8.05 | 117,944 |
| 2022-06-14 | $7.82 | $7.93 | $7.80 | $7.93 | $7.93 | 115,543 |
| 2022-06-13 | $7.85 | $8.01 | $7.73 | $7.77 | $7.77 | 381,307 |
| 2022-06-10 | $7.92 | $8.06 | $7.88 | $8.00 | $8.00 | 303,670 |
| 2022-06-09 | $7.85 | $8.02 | $7.78 | $8.00 | $8.00 | 173,262 |
| 2022-06-08 | $8.08 | $8.08 | $7.84 | $7.86 | $7.86 | 90,903 |
| 2022-06-07 | $8.09 | $8.13 | $8.00 | $8.07 | $8.07 | 186,775 |
| 2022-06-06 | $7.85 | $8.28 | $7.78 | $8.23 | $8.23 | 411,260 |
| 2022-06-03 | $7.70 | $7.82 | $7.68 | $7.81 | $7.81 | 94,441 |
| 2022-06-02 | $7.78 | $7.80 | $7.68 | $7.77 | $7.77 | 109,162 |
| 2022-06-01 | $7.85 | $7.85 | $7.72 | $7.80 | $7.80 | 154,736 |
| 2022-05-31 | $7.72 | $7.88 | $7.65 | $7.82 | $7.82 | 152,460 |
| 2022-05-27 | $7.56 | $7.75 | $7.55 | $7.71 | $7.71 | 141,735 |
| 2022-05-26 | $7.45 | $7.68 | $7.44 | $7.58 | $7.58 | 147,830 |
| 2022-05-25 | $7.39 | $7.50 | $7.35 | $7.44 | $7.44 | 156,578 |
| 2022-05-24 | $7.26 | $7.44 | $7.17 | $7.40 | $7.40 | 392,614 |
| 2022-05-23 | $7.26 | $7.31 | $7.22 | $7.25 | $7.25 | 86,747 |
| 2022-05-20 | $7.07 | $7.24 | $7.00 | $7.15 | $7.15 | 216,191 |
| 2022-05-19 | $7.21 | $7.22 | $7.11 | $7.14 | $7.14 | 119,373 |
| 2022-05-18 | $7.41 | $7.43 | $7.22 | $7.23 | $7.23 | 92,936 |
| 2022-05-17 | $7.50 | $7.58 | $7.36 | $7.49 | $7.49 | 159,201 |
| 2022-05-16 | $7.27 | $7.46 | $7.25 | $7.46 | $7.46 | 289,382 |
| 2022-05-13 | $7.35 | $7.37 | $7.25 | $7.33 | $7.33 | 293,763 |
| 2022-05-12 | $7.60 | $7.60 | $7.24 | $7.35 | $7.35 | 299,093 |
| 2022-05-11 | $7.40 | $7.75 | $7.39 | $7.61 | $7.61 | 206,539 |
| 2022-05-10 | $7.42 | $7.53 | $7.32 | $7.43 | $7.43 | 483,610 |
| 2022-05-09 | $7.13 | $7.57 | $7.10 | $7.40 | $7.40 | 404,649 |
| 2022-05-06 | $7.17 | $7.29 | $7.06 | $7.15 | $7.15 | 137,692 |
| 2022-05-05 | $7.47 | $7.53 | $7.09 | $7.22 | $7.22 | 134,578 |
| 2022-05-04 | $7.09 | $7.58 | $7.09 | $7.54 | $7.54 | 337,271 |
| 2022-05-03 | $7.24 | $7.24 | $6.93 | $7.15 | $7.15 | 282,593 |
| 2022-05-02 | $7.19 | $7.25 | $7.03 | $7.14 | $7.14 | 324,047 |
| 2022-04-29 | $7.03 | $7.06 | $6.86 | $6.88 | $6.88 | 141,679 |
| 2022-04-28 | $6.90 | $7.11 | $6.86 | $7.03 | $7.03 | 224,790 |
| 2022-04-27 | $6.79 | $6.90 | $6.72 | $6.80 | $6.80 | 149,656 |
| 2022-04-26 | $6.82 | $7.05 | $6.75 | $6.75 | $6.75 | 139,376 |
| 2022-04-25 | $6.95 | $7.07 | $6.75 | $6.87 | $6.87 | 263,474 |
| 2022-04-22 | $7.03 | $7.09 | $6.89 | $6.92 | $6.92 | 210,472 |
| 2022-04-21 | $6.98 | $7.20 | $6.94 | $7.05 | $7.05 | 257,885 |
| 2022-04-20 | $6.75 | $6.99 | $6.75 | $6.98 | $6.98 | 183,882 |
| 2022-04-19 | $6.62 | $6.86 | $6.51 | $6.69 | $6.69 | 114,171 |
| 2022-04-18 | $6.71 | $6.71 | $6.52 | $6.56 | $6.56 | 160,105 |
| 2022-04-14 | $6.76 | $6.80 | $6.65 | $6.69 | $6.69 | 142,828 |
| 2022-04-13 | $6.74 | $6.88 | $6.65 | $6.74 | $6.74 | 115,794 |
| 2022-04-12 | $6.75 | $6.93 | $6.72 | $6.76 | $6.76 | 241,220 |
| 2022-04-11 | $6.81 | $6.93 | $6.80 | $6.82 | $6.82 | 105,415 |
| 2022-04-08 | $6.84 | $6.85 | $6.77 | $6.81 | $6.81 | 78,319 |
| 2022-04-07 | $6.80 | $6.88 | $6.76 | $6.85 | $6.85 | 114,500 |
| 2022-04-06 | $6.90 | $6.96 | $6.81 | $6.82 | $6.82 | 90,982 |
| 2022-04-05 | $7.02 | $7.02 | $6.90 | $6.95 | $6.95 | 107,027 |
| 2022-04-04 | $7.09 | $7.15 | $6.96 | $6.96 | $6.96 | 130,119 |
| 2022-04-01 | $7.10 | $7.15 | $7.02 | $7.09 | $7.09 | 109,588 |
| 2022-03-31 | $7.07 | $7.13 | $7.04 | $7.07 | $7.07 | 85,051 |
| 2022-03-30 | $7.20 | $7.22 | $7.02 | $7.05 | $7.05 | 90,899 |
| 2022-03-29 | $7.17 | $7.24 | $7.10 | $7.20 | $7.20 | 89,402 |
| 2022-03-28 | $7.26 | $7.26 | $7.10 | $7.14 | $7.14 | 110,389 |
| 2022-03-25 | $7.15 | $7.28 | $7.14 | $7.26 | $7.26 | 134,013 |
| 2022-03-24 | $7.17 | $7.19 | $7.12 | $7.15 | $7.15 | 85,434 |
| 2022-03-23 | $7.12 | $7.22 | $7.02 | $7.13 | $7.13 | 109,783 |
| 2022-03-22 | $7.12 | $7.19 | $7.04 | $7.17 | $7.17 | 86,694 |
| 2022-03-21 | $7.16 | $7.28 | $7.08 | $7.10 | $7.10 | 88,846 |
| 2022-03-18 | $7.09 | $7.21 | $6.94 | $7.19 | $7.19 | 241,109 |
| 2022-03-17 | $7.04 | $7.13 | $6.94 | $7.10 | $7.10 | 79,625 |
| 2022-03-16 | $7.05 | $7.25 | $6.83 | $7.10 | $7.10 | 151,412 |
| 2022-03-15 | $6.86 | $7.08 | $6.82 | $7.00 | $7.00 | 166,597 |
| 2022-03-14 | $6.80 | $6.96 | $6.69 | $6.82 | $6.82 | 126,070 |
| 2022-03-11 | $7.04 | $7.05 | $6.77 | $6.79 | $6.79 | 106,184 |
| 2022-03-10 | $7.18 | $7.20 | $6.93 | $6.98 | $6.98 | 213,216 |
| 2022-03-09 | $7.40 | $7.46 | $7.19 | $7.21 | $7.21 | 141,563 |
| 2022-03-08 | $7.44 | $7.57 | $7.32 | $7.35 | $7.35 | 129,643 |
| 2022-03-07 | $7.40 | $7.55 | $7.20 | $7.45 | $7.45 | 188,585 |
| 2022-03-04 | $7.48 | $7.54 | $7.34 | $7.39 | $7.39 | 138,965 |
| 2022-03-03 | $7.53 | $7.64 | $7.46 | $7.55 | $7.55 | 109,335 |
| 2022-03-02 | $7.18 | $7.51 | $7.18 | $7.51 | $7.51 | 125,353 |
| 2022-03-01 | $7.23 | $7.39 | $7.05 | $7.14 | $7.14 | 182,035 |
| 2022-02-28 | $7.24 | $7.28 | $7.16 | $7.19 | $7.19 | 107,810 |
| 2022-02-25 | $7.15 | $7.42 | $7.15 | $7.29 | $7.29 | 100,665 |
| 2022-02-24 | $7.10 | $7.16 | $6.96 | $7.10 | $7.10 | 136,238 |
| 2022-02-23 | $7.16 | $7.21 | $7.03 | $7.17 | $7.17 | 148,076 |
| 2022-02-22 | $7.17 | $7.25 | $7.08 | $7.08 | $7.08 | 148,125 |
| 2022-02-18 | $7.16 | $7.26 | $7.14 | $7.21 | $7.21 | 188,273 |
| 2022-02-17 | $7.30 | $7.34 | $7.14 | $7.20 | $7.20 | 60,083 |
| 2022-02-16 | $7.22 | $7.32 | $7.20 | $7.31 | $7.31 | 60,047 |
| 2022-02-15 | $7.22 | $7.28 | $7.19 | $7.24 | $7.24 | 58,565 |
| 2022-02-14 | $7.12 | $7.20 | $7.01 | $7.18 | $7.18 | 99,233 |
| 2022-02-11 | $7.11 | $7.20 | $7.07 | $7.11 | $7.11 | 140,640 |
| 2022-02-10 | $7.24 | $7.31 | $7.08 | $7.11 | $7.11 | 154,584 |
| 2022-02-09 | $7.27 | $7.37 | $7.24 | $7.27 | $7.27 | 99,918 |
| 2022-02-08 | $7.15 | $7.28 | $7.12 | $7.26 | $7.26 | 71,801 |
| 2022-02-07 | $7.20 | $7.24 | $7.14 | $7.16 | $7.16 | 67,958 |
| 2022-02-04 | $7.30 | $7.34 | $7.10 | $7.24 | $7.24 | 93,099 |
| 2022-02-03 | $7.38 | $7.43 | $7.25 | $7.28 | $7.28 | 604,459 |
| 2022-02-02 | $7.29 | $7.34 | $7.23 | $7.32 | $7.32 | 89,795 |
| 2022-02-01 | $7.17 | $7.34 | $7.17 | $7.34 | $7.34 | 94,145 |
| 2022-01-31 | $7.10 | $7.26 | $6.96 | $7.24 | $7.24 | 111,729 |
| 2022-01-28 | $7.05 | $7.13 | $6.99 | $7.08 | $7.08 | 54,788 |
| 2022-01-27 | $7.20 | $7.34 | $6.97 | $7.09 | $7.09 | 92,280 |
| 2022-01-26 | $7.40 | $7.43 | $7.15 | $7.21 | $7.21 | 129,932 |
| 2022-01-25 | $7.15 | $7.42 | $7.06 | $7.34 | $7.34 | 132,909 |
| 2022-01-24 | $7.10 | $7.24 | $6.94 | $7.18 | $7.18 | 248,079 |
| 2022-01-21 | $7.08 | $7.22 | $7.02 | $7.15 | $7.15 | 100,741 |
| 2022-01-20 | $7.12 | $7.26 | $7.08 | $7.08 | $7.08 | 45,126 |
| 2022-01-19 | $7.35 | $7.42 | $7.11 | $7.12 | $7.12 | 126,231 |
| 2022-01-18 | $7.35 | $7.35 | $7.21 | $7.28 | $7.28 | 84,759 |
| 2022-01-14 | $7.55 | $7.59 | $7.40 | $7.43 | $7.43 | 63,796 |
| 2022-01-13 | $7.50 | $7.72 | $7.50 | $7.60 | $7.60 | 50,179 |
| 2022-01-12 | $7.66 | $7.66 | $7.46 | $7.50 | $7.50 | 91,070 |
| 2022-01-11 | $7.86 | $7.86 | $7.51 | $7.67 | $7.67 | 54,841 |
| 2022-01-10 | $7.72 | $7.77 | $7.64 | $7.72 | $7.72 | 45,422 |
| 2022-01-07 | $7.81 | $7.82 | $7.72 | $7.74 | $7.74 | 28,019 |
| 2022-01-06 | $7.87 | $8.00 | $7.79 | $7.82 | $7.82 | 58,971 |
| 2022-01-05 | $8.02 | $8.06 | $7.78 | $7.86 | $7.86 | 72,061 |
| 2022-01-04 | $7.75 | $8.02 | $7.69 | $7.95 | $7.95 | 148,133 |
| 2022-01-03 | $7.91 | $8.00 | $7.63 | $7.67 | $7.67 | 91,001 |
| 2021-12-31 | $7.84 | $7.93 | $7.70 | $7.84 | $7.84 | 78,033 |
| 2021-12-30 | $7.56 | $7.98 | $7.56 | $7.83 | $7.83 | 187,010 |
| 2021-12-29 | $7.49 | $7.74 | $7.49 | $7.59 | $7.59 | 112,947 |
| 2021-12-28 | $7.32 | $7.50 | $7.32 | $7.47 | $7.47 | 64,980 |
| 2021-12-27 | $7.40 | $7.40 | $7.13 | $7.36 | $7.36 | 66,718 |
| 2021-12-23 | $7.35 | $7.49 | $7.35 | $7.40 | $7.40 | 48,594 |
| 2021-12-22 | $7.24 | $7.35 | $7.18 | $7.35 | $7.35 | 31,436 |
| 2021-12-21 | $7.30 | $7.40 | $7.21 | $7.25 | $7.25 | 73,731 |
| 2021-12-20 | $7.33 | $7.33 | $7.10 | $7.18 | $7.18 | 106,740 |
| 2021-12-17 | $7.32 | $7.46 | $7.27 | $7.36 | $7.36 | 177,825 |
| 2021-12-16 | $7.30 | $7.53 | $7.27 | $7.30 | $7.30 | 118,915 |
| 2021-12-15 | $7.19 | $7.28 | $7.04 | $7.22 | $7.22 | 68,005 |
| 2021-12-14 | $7.15 | $7.30 | $7.10 | $7.16 | $7.16 | 59,253 |
| 2021-12-13 | $7.19 | $7.28 | $7.05 | $7.12 | $7.12 | 318,571 |
| 2021-12-10 | $7.41 | $7.41 | $7.20 | $7.24 | $7.24 | 475,892 |
| 2021-12-09 | $7.15 | $7.42 | $7.11 | $7.40 | $7.40 | 96,647 |
| 2021-12-08 | $7.10 | $7.25 | $7.07 | $7.21 | $7.21 | 88,534 |
| 2021-12-07 | $7.23 | $7.31 | $7.04 | $7.13 | $7.13 | 82,734 |
| 2021-12-06 | $6.89 | $7.20 | $6.89 | $7.11 | $7.11 | 94,562 |
| 2021-12-03 | $6.93 | $6.98 | $6.81 | $6.85 | $6.85 | 88,279 |
| 2021-12-02 | $6.78 | $7.03 | $6.75 | $6.94 | $6.94 | 70,026 |
| 2021-12-01 | $6.85 | $6.90 | $6.74 | $6.79 | $6.79 | 181,103 |
| 2021-11-30 | $6.82 | $6.85 | $6.63 | $6.76 | $6.76 | 109,172 |
| 2021-11-29 | $7.00 | $7.46 | $6.81 | $6.83 | $6.83 | 108,932 |
| 2021-11-26 | $7.00 | $7.00 | $6.81 | $6.95 | $6.95 | 124,777 |
| 2021-11-24 | $7.39 | $7.39 | $7.15 | $7.17 | $7.17 | 54,794 |
| 2021-11-23 | $7.28 | $7.39 | $7.26 | $7.38 | $7.38 | 63,944 |
| 2021-11-22 | $7.08 | $7.38 | $7.05 | $7.28 | $7.28 | 103,804 |
| 2021-11-19 | $7.10 | $7.17 | $7.00 | $7.08 | $7.08 | 99,563 |
| 2021-11-18 | $7.27 | $7.27 | $7.07 | $7.13 | $7.13 | 86,161 |
| 2021-11-17 | $7.39 | $7.39 | $7.17 | $7.24 | $7.24 | 124,417 |
| 2021-11-16 | $7.51 | $7.53 | $7.37 | $7.39 | $7.39 | 91,794 |
| 2021-11-15 | $7.40 | $7.46 | $7.29 | $7.44 | $7.44 | 100,880 |
| 2021-11-12 | $7.51 | $7.52 | $7.28 | $7.36 | $7.36 | 274,947 |
| 2021-11-11 | $7.44 | $7.55 | $7.44 | $7.53 | $7.53 | 50,335 |
| 2021-11-10 | $7.48 | $7.56 | $7.43 | $7.49 | $7.49 | 82,746 |
| 2021-11-09 | $7.56 | $7.56 | $7.41 | $7.44 | $7.44 | 42,208 |
| 2021-11-08 | $7.52 | $7.65 | $7.51 | $7.58 | $7.58 | 91,377 |
| 2021-11-05 | $7.33 | $7.51 | $7.33 | $7.47 | $7.47 | 138,640 |
| 2021-11-04 | $7.31 | $7.41 | $6.60 | $7.27 | $7.27 | 222,111 |
| 2021-11-03 | $7.51 | $7.51 | $7.31 | $7.38 | $7.38 | 115,349 |
| 2021-11-02 | $7.50 | $7.51 | $7.32 | $7.38 | $7.38 | 71,677 |
| 2021-11-01 | $7.43 | $7.55 | $7.40 | $7.52 | $7.52 | 71,133 |
| 2021-10-29 | $7.60 | $7.60 | $7.34 | $7.43 | $7.43 | 146,215 |
| 2021-10-28 | $7.46 | $7.62 | $7.46 | $7.57 | $7.57 | 61,445 |
| 2021-10-27 | $7.62 | $7.68 | $7.42 | $7.48 | $7.48 | 91,801 |
| 2021-10-26 | $7.63 | $7.73 | $7.60 | $7.66 | $7.66 | 95,673 |
| 2021-10-25 | $7.56 | $7.64 | $7.43 | $7.60 | $7.60 | 237,570 |
| 2021-10-22 | $7.60 | $7.60 | $7.37 | $7.53 | $7.53 | 59,643 |
| 2021-10-21 | $7.50 | $7.64 | $7.47 | $7.56 | $7.56 | 142,110 |
| 2021-10-20 | $7.24 | $7.50 | $7.24 | $7.48 | $7.48 | 218,960 |
| 2021-10-19 | $7.30 | $7.32 | $7.21 | $7.27 | $7.27 | 75,103 |
| 2021-10-18 | $7.38 | $7.38 | $7.24 | $7.25 | $7.25 | 71,341 |
| 2021-10-15 | $7.50 | $7.51 | $7.37 | $7.37 | $7.37 | 95,245 |
| 2021-10-14 | $7.45 | $7.49 | $7.38 | $7.44 | $7.44 | 95,164 |
| 2021-10-13 | $7.42 | $7.44 | $7.22 | $7.43 | $7.43 | 323,332 |
| 2021-10-12 | $7.42 | $7.46 | $7.37 | $7.39 | $7.39 | 54,998 |
| 2021-10-11 | $7.51 | $7.57 | $7.39 | $7.40 | $7.40 | 72,557 |
| 2021-10-08 | $7.52 | $7.56 | $7.46 | $7.52 | $7.52 | 76,487 |
| 2021-10-07 | $7.49 | $7.52 | $7.48 | $7.52 | $7.52 | 120,949 |
| 2021-10-06 | $7.30 | $7.49 | $7.21 | $7.46 | $7.46 | 105,280 |
| 2021-10-05 | $7.23 | $7.34 | $7.19 | $7.33 | $7.33 | 89,961 |
| 2021-10-04 | $7.31 | $7.42 | $7.19 | $7.22 | $7.22 | 92,115 |
| 2021-10-01 | $7.38 | $7.38 | $7.17 | $7.34 | $7.34 | 138,427 |
| 2021-09-30 | $7.33 | $7.43 | $7.26 | $7.39 | $7.39 | 69,490 |
| 2021-09-29 | $7.36 | $7.39 | $7.30 | $7.33 | $7.33 | 49,758 |
| 2021-09-28 | $7.38 | $7.45 | $7.28 | $7.36 | $7.36 | 206,249 |
| 2021-09-27 | $7.21 | $7.48 | $7.21 | $7.36 | $7.36 | 108,012 |
| 2021-09-24 | $7.14 | $7.27 | $7.14 | $7.18 | $7.18 | 110,444 |
| 2021-09-23 | $7.11 | $7.26 | $7.11 | $7.16 | $7.16 | 86,069 |
| 2021-09-22 | $7.06 | $7.17 | $7.04 | $7.09 | $7.09 | 112,504 |
| 2021-09-21 | $7.14 | $7.17 | $7.01 | $7.04 | $7.04 | 185,665 |
| 2021-09-20 | $7.19 | $7.33 | $7.05 | $7.09 | $7.09 | 292,081 |
| 2021-09-17 | $7.22 | $7.35 | $7.20 | $7.25 | $7.25 | 804,910 |
| 2021-09-16 | $7.30 | $7.43 | $7.20 | $7.31 | $7.31 | 198,700 |
| 2021-09-15 | $7.37 | $7.53 | $7.29 | $7.35 | $7.35 | 200,896 |
| 2021-09-14 | $7.50 | $7.53 | $7.36 | $7.39 | $7.39 | 134,158 |
| 2021-09-13 | $7.70 | $7.73 | $7.41 | $7.47 | $7.47 | 246,349 |
| 2021-09-10 | $7.81 | $7.81 | $7.62 | $7.63 | $7.63 | 108,852 |
| 2021-09-09 | $8.00 | $8.02 | $7.78 | $7.80 | $7.80 | 245,975 |
| 2021-09-08 | $8.05 | $8.11 | $7.95 | $8.02 | $8.02 | 84,401 |
| 2021-09-07 | $8.14 | $8.14 | $8.05 | $8.05 | $8.05 | 80,904 |
| 2021-09-03 | $8.15 | $8.21 | $8.10 | $8.15 | $8.15 | 77,742 |
| 2021-09-02 | $8.29 | $8.29 | $8.15 | $8.17 | $8.17 | 72,870 |
| 2021-09-01 | $8.44 | $8.45 | $8.28 | $8.31 | $8.31 | 51,437 |
| 2021-08-31 | $8.35 | $8.53 | $8.31 | $8.43 | $8.43 | 74,490 |
| 2021-08-30 | $8.49 | $8.50 | $8.35 | $8.37 | $8.37 | 70,854 |
| 2021-08-27 | $8.26 | $8.55 | $8.26 | $8.50 | $8.50 | 113,891 |
| 2021-08-26 | $8.26 | $8.35 | $8.21 | $8.27 | $8.27 | 45,577 |
| 2021-08-25 | $8.38 | $8.38 | $8.21 | $8.27 | $8.27 | 139,150 |
| 2021-08-24 | $8.34 | $8.42 | $8.28 | $8.34 | $8.34 | 99,966 |
| 2021-08-23 | $8.37 | $8.47 | $8.32 | $8.35 | $8.35 | 51,193 |
| 2021-08-20 | $8.25 | $8.49 | $8.22 | $8.38 | $8.38 | 58,699 |
| 2021-08-19 | $8.28 | $8.42 | $8.22 | $8.28 | $8.28 | 69,932 |
| 2021-08-18 | $8.37 | $8.52 | $8.36 | $8.37 | $8.37 | 43,309 |
| 2021-08-17 | $8.53 | $8.61 | $8.36 | $8.41 | $8.41 | 49,877 |
| 2021-08-16 | $8.77 | $8.77 | $8.52 | $8.61 | $8.61 | 351,478 |
| 2021-08-13 | $8.60 | $8.87 | $8.59 | $8.79 | $8.79 | 74,388 |
| 2021-08-12 | $8.73 | $8.75 | $8.53 | $8.63 | $8.63 | 431,977 |
| 2021-08-11 | $8.59 | $8.73 | $8.59 | $8.72 | $8.72 | 40,732 |
| 2021-08-10 | $8.75 | $8.75 | $8.58 | $8.60 | $8.60 | 56,012 |
| 2021-08-09 | $8.91 | $8.91 | $8.65 | $8.71 | $8.71 | 44,018 |
| 2021-08-06 | $8.62 | $8.89 | $8.38 | $8.88 | $8.88 | 70,314 |
| 2021-08-05 | $8.65 | $8.70 | $8.44 | $8.54 | $8.54 | 51,543 |
| 2021-08-04 | $8.71 | $9.01 | $8.50 | $8.60 | $8.60 | 80,194 |
| 2021-08-03 | $8.76 | $8.88 | $8.64 | $8.70 | $8.70 | 94,703 |
| 2021-08-02 | $8.83 | $9.01 | $8.72 | $8.77 | $8.77 | 48,716 |
| 2021-07-30 | $8.86 | $8.90 | $8.79 | $8.80 | $8.80 | 35,971 |
| 2021-07-29 | $8.82 | $8.87 | $8.75 | $8.85 | $8.85 | 48,627 |
| 2021-07-28 | $8.90 | $8.90 | $8.69 | $8.81 | $8.81 | 57,530 |
| 2021-07-27 | $8.75 | $8.90 | $8.69 | $8.85 | $8.85 | 70,577 |
| 2021-07-26 | $8.77 | $8.84 | $8.75 | $8.81 | $8.81 | 52,792 |
| 2021-07-23 | $8.84 | $8.91 | $8.73 | $8.75 | $8.75 | 58,319 |
| 2021-07-22 | $8.91 | $8.93 | $8.71 | $8.77 | $8.77 | 62,563 |
| 2021-07-21 | $8.83 | $9.05 | $8.80 | $8.89 | $8.89 | 52,104 |
| 2021-07-20 | $8.70 | $8.94 | $8.69 | $8.75 | $8.75 | 129,179 |
| 2021-07-19 | $8.98 | $9.13 | $8.66 | $8.70 | $8.70 | 87,327 |
| 2021-07-16 | $9.24 | $9.24 | $9.11 | $9.11 | $9.11 | 41,004 |
| 2021-07-15 | $9.17 | $9.26 | $9.04 | $9.23 | $9.23 | 134,752 |
| 2021-07-14 | $9.42 | $9.43 | $9.16 | $9.22 | $9.22 | 102,476 |
| 2021-07-13 | $9.35 | $9.56 | $9.29 | $9.41 | $9.41 | 193,756 |
| 2021-07-12 | $9.15 | $9.36 | $9.13 | $9.34 | $9.34 | 546,994 |
| 2021-07-09 | $9.07 | $9.20 | $8.99 | $9.15 | $9.15 | 154,312 |
| 2021-07-08 | $8.94 | $9.13 | $8.88 | $9.00 | $9.00 | 108,084 |
| 2021-07-07 | $8.93 | $9.12 | $8.90 | $9.05 | $9.05 | 139,745 |
| 2021-07-06 | $9.05 | $9.05 | $8.93 | $8.98 | $8.98 | 99,284 |
| 2021-07-02 | $9.11 | $9.18 | $9.06 | $9.10 | $9.10 | 800,818 |
| 2021-07-01 | $9.10 | $9.14 | $8.97 | $9.13 | $9.13 | 150,873 |
| 2021-06-30 | $8.98 | $9.23 | $8.96 | $9.13 | $9.13 | 92,400 |
| 2021-06-29 | $9.00 | $9.09 | $8.93 | $9.02 | $9.02 | 101,943 |
| 2021-06-28 | $9.21 | $9.30 | $8.90 | $8.97 | $8.97 | 164,252 |
| 2021-06-25 | $9.38 | $9.59 | $9.20 | $9.23 | $9.23 | 407,982 |
| 2021-06-24 | $9.17 | $9.38 | $9.15 | $9.37 | $9.37 | 137,252 |
| 2021-06-23 | $9.18 | $9.26 | $9.16 | $9.17 | $9.17 | 105,412 |
| 2021-06-22 | $9.17 | $9.27 | $9.13 | $9.20 | $9.20 | 92,863 |
| 2021-06-21 | $9.14 | $9.28 | $9.14 | $9.22 | $9.22 | 85,168 |
| 2021-06-18 | $9.35 | $9.43 | $9.09 | $9.13 | $9.13 | 264,211 |
| 2021-06-17 | $9.42 | $9.51 | $9.28 | $9.47 | $9.47 | 115,964 |
| 2021-06-16 | $9.47 | $9.60 | $9.38 | $9.38 | $9.38 | 167,477 |
| 2021-06-15 | $9.24 | $9.53 | $9.23 | $9.47 | $9.47 | 96,418 |
| 2021-06-14 | $9.32 | $9.32 | $9.21 | $9.24 | $9.24 | 60,280 |
| 2021-06-11 | $9.25 | $9.39 | $9.24 | $9.30 | $9.30 | 66,928 |
| 2021-06-10 | $9.34 | $9.39 | $9.18 | $9.19 | $9.19 | 246,871 |
| 2021-06-09 | $9.34 | $9.34 | $9.17 | $9.30 | $9.30 | 86,214 |
| 2021-06-08 | $9.30 | $9.37 | $9.20 | $9.35 | $9.35 | 51,748 |
| 2021-06-07 | $9.39 | $9.39 | $9.24 | $9.34 | $9.34 | 52,194 |
| 2021-06-04 | $9.34 | $9.50 | $9.30 | $9.33 | $9.33 | 106,587 |
| 2021-06-03 | $9.19 | $9.33 | $9.11 | $9.29 | $9.29 | 133,537 |
| 2021-06-02 | $9.33 | $9.33 | $9.11 | $9.16 | $9.16 | 67,043 |
| 2021-06-01 | $9.30 | $9.41 | $9.20 | $9.31 | $9.31 | 86,399 |
| 2021-05-28 | $9.23 | $9.32 | $9.14 | $9.25 | $9.25 | 75,173 |
| 2021-05-27 | $9.26 | $9.33 | $9.20 | $9.21 | $9.21 | 849,565 |
| 2021-05-26 | $9.05 | $9.25 | $9.04 | $9.20 | $9.20 | 64,453 |
| 2021-05-25 | $9.32 | $9.33 | $9.05 | $9.05 | $9.05 | 79,864 |
| 2021-05-24 | $9.27 | $9.42 | $9.16 | $9.35 | $9.35 | 64,256 |
| 2021-05-21 | $9.25 | $9.33 | $9.21 | $9.29 | $9.29 | 91,472 |
| 2021-05-20 | $9.29 | $9.29 | $9.17 | $9.20 | $9.20 | 57,943 |
| 2021-05-19 | $9.24 | $9.37 | $8.83 | $9.31 | $9.31 | 146,215 |
| 2021-05-18 | $9.47 | $9.52 | $9.28 | $9.31 | $9.31 | 107,308 |
| 2021-05-17 | $9.55 | $9.59 | $9.35 | $9.49 | $9.49 | 109,547 |
| 2021-05-14 | $9.45 | $9.71 | $9.41 | $9.58 | $9.58 | 162,251 |
| 2021-05-13 | $9.03 | $9.55 | $9.03 | $9.40 | $9.40 | 199,273 |
| 2021-05-12 | $9.10 | $9.15 | $8.86 | $8.99 | $8.99 | 151,229 |
| 2021-05-11 | $8.74 | $9.26 | $8.72 | $9.10 | $9.10 | 246,309 |
| 2021-05-10 | $8.94 | $8.97 | $8.79 | $8.81 | $8.81 | 115,447 |
| 2021-05-07 | $8.97 | $9.05 | $8.88 | $8.94 | $8.94 | 85,138 |
| 2021-05-06 | $9.16 | $9.24 | $8.82 | $9.01 | $9.01 | 140,436 |
| 2021-05-05 | $9.20 | $9.20 | $8.99 | $9.17 | $9.17 | 59,783 |
| 2021-05-04 | $9.25 | $9.35 | $9.01 | $9.26 | $9.26 | 1,240,036 |
| 2021-05-03 | $9.20 | $9.55 | $9.20 | $9.31 | $9.31 | 169,992 |
| 2021-04-30 | $9.00 | $9.31 | $9.00 | $9.23 | $9.23 | 185,161 |
| 2021-04-29 | $9.00 | $9.05 | $8.89 | $9.01 | $9.01 | 72,047 |
| 2021-04-28 | $9.01 | $9.03 | $8.94 | $8.95 | $8.95 | 40,315 |
| 2021-04-27 | $9.08 | $9.15 | $8.99 | $9.01 | $9.01 | 104,035 |
| 2021-04-26 | $9.13 | $9.20 | $9.00 | $9.10 | $9.10 | 111,528 |
| 2021-04-23 | $8.93 | $9.18 | $8.89 | $9.10 | $9.10 | 80,721 |
| 2021-04-22 | $9.15 | $9.15 | $8.89 | $8.91 | $8.91 | 57,092 |
| 2021-04-21 | $8.99 | $9.25 | $8.97 | $9.18 | $9.18 | 90,197 |
| 2021-04-20 | $9.09 | $9.18 | $8.93 | $8.97 | $8.97 | 91,839 |
| 2021-04-19 | $9.05 | $9.15 | $8.95 | $9.09 | $9.09 | 97,456 |
| 2021-04-16 | $9.13 | $9.13 | $8.96 | $9.02 | $9.02 | 64,521 |
| 2021-04-15 | $9.12 | $9.12 | $8.96 | $9.03 | $9.03 | 56,131 |
| 2021-04-14 | $9.02 | $9.15 | $9.01 | $9.04 | $9.04 | 38,587 |
| 2021-04-13 | $9.10 | $9.11 | $8.92 | $9.02 | $9.02 | 116,668 |
| 2021-04-12 | $9.05 | $9.14 | $8.98 | $9.10 | $9.10 | 74,441 |
| 2021-04-09 | $9.11 | $9.18 | $8.94 | $9.00 | $9.00 | 65,033 |
| 2021-04-08 | $8.97 | $9.14 | $8.89 | $9.07 | $9.07 | 67,686 |
| 2021-04-07 | $9.01 | $9.01 | $8.87 | $8.97 | $8.97 | 211,568 |
| 2021-04-06 | $8.94 | $9.07 | $8.93 | $9.01 | $9.01 | 227,176 |
| 2021-04-05 | $8.87 | $8.98 | $8.80 | $8.95 | $8.95 | 630,589 |
| 2021-04-01 | $8.77 | $8.86 | $8.65 | $8.81 | $8.81 | 115,021 |
| 2021-03-31 | $8.97 | $9.04 | $8.70 | $8.70 | $8.70 | 127,051 |
| 2021-03-30 | $8.79 | $9.08 | $8.79 | $8.99 | $8.99 | 153,454 |
| 2021-03-29 | $8.70 | $8.90 | $8.67 | $8.75 | $8.75 | 86,509 |
| 2021-03-26 | $8.82 | $8.94 | $8.65 | $8.76 | $8.76 | 1,795,337 |
| 2021-03-25 | $8.58 | $8.85 | $8.45 | $8.76 | $8.76 | 86,317 |
| 2021-03-24 | $8.75 | $8.99 | $8.62 | $8.63 | $8.63 | 242,048 |
| 2021-03-23 | $8.76 | $8.79 | $8.55 | $8.68 | $8.68 | 129,159 |
| 2021-03-22 | $8.93 | $8.99 | $8.70 | $8.85 | $8.85 | 141,682 |
| 2021-03-19 | $9.15 | $9.15 | $8.80 | $9.04 | $9.04 | 275,799 |
| 2021-03-18 | $9.11 | $9.30 | $9.02 | $9.07 | $9.07 | 146,183 |
| 2021-03-17 | $9.03 | $9.13 | $8.89 | $9.06 | $9.06 | 128,099 |
| 2021-03-16 | $9.26 | $9.29 | $8.78 | $8.98 | $8.98 | 428,593 |
| 2021-03-15 | $9.22 | $9.44 | $9.01 | $9.29 | $9.29 | 227,892 |
| 2021-03-12 | $9.12 | $9.28 | $8.85 | $9.18 | $9.18 | 289,490 |
| 2021-03-11 | $8.85 | $9.34 | $8.81 | $9.06 | $9.06 | 778,046 |
| 2021-03-10 | $8.50 | $8.76 | $8.25 | $8.59 | $8.59 | 303,669 |
| 2021-03-09 | $8.51 | $8.61 | $8.30 | $8.38 | $8.38 | 223,436 |
| 2021-03-08 | $8.16 | $8.52 | $8.16 | $8.50 | $8.50 | 150,710 |
| 2021-03-05 | $8.11 | $8.25 | $8.02 | $8.19 | $8.19 | 111,052 |
| 2021-03-04 | $8.17 | $8.20 | $7.91 | $8.06 | $8.06 | 96,693 |
| 2021-03-03 | $8.09 | $8.35 | $7.87 | $8.13 | $8.13 | 135,258 |
| 2021-03-02 | $8.00 | $8.10 | $7.83 | $7.91 | $7.91 | 55,123 |
| 2021-03-01 | $7.91 | $8.11 | $7.90 | $8.02 | $8.02 | 78,345 |
| 2021-02-26 | $7.91 | $7.98 | $7.76 | $7.79 | $7.79 | 80,551 |
| 2021-02-25 | $8.30 | $8.30 | $7.87 | $7.91 | $7.91 | 87,463 |
| 2021-02-24 | $8.05 | $8.37 | $8.05 | $8.18 | $8.18 | 102,065 |
| 2021-02-23 | $7.89 | $8.08 | $7.64 | $8.01 | $8.01 | 104,134 |
| 2021-02-22 | $7.84 | $7.92 | $7.59 | $7.87 | $7.87 | 68,894 |
| 2021-02-19 | $7.87 | $7.92 | $7.70 | $7.90 | $7.90 | 58,015 |
| 2021-02-18 | $7.98 | $8.09 | $7.83 | $7.86 | $7.86 | 92,871 |
| 2021-02-17 | $7.81 | $8.00 | $7.74 | $7.99 | $7.99 | 78,743 |
| 2021-02-16 | $7.89 | $7.91 | $7.67 | $7.86 | $7.86 | 79,696 |
| 2021-02-12 | $7.86 | $7.90 | $7.72 | $7.76 | $7.76 | 624,367 |
| 2021-02-11 | $7.79 | $7.95 | $7.78 | $7.91 | $7.91 | 43,647 |
| 2021-02-10 | $8.00 | $8.00 | $7.74 | $7.80 | $7.80 | 74,571 |
| 2021-02-09 | $7.86 | $7.95 | $7.79 | $7.93 | $7.93 | 54,119 |
| 2021-02-08 | $7.86 | $7.93 | $7.80 | $7.86 | $7.86 | 85,904 |
| 2021-02-05 | $7.79 | $7.82 | $7.66 | $7.80 | $7.80 | 67,130 |
| 2021-02-04 | $7.53 | $7.72 | $7.50 | $7.69 | $7.69 | 690,286 |
| 2021-02-03 | $7.38 | $7.50 | $7.33 | $7.49 | $7.49 | 80,414 |
| 2021-02-02 | $7.62 | $7.62 | $7.35 | $7.37 | $7.37 | 136,537 |
| 2021-02-01 | $7.51 | $7.60 | $7.33 | $7.55 | $7.55 | 216,718 |
| 2021-01-29 | $7.65 | $7.85 | $7.51 | $7.51 | $7.51 | 168,019 |
| 2021-01-28 | $7.87 | $7.94 | $7.69 | $7.70 | $7.70 | 126,252 |
| 2021-01-27 | $8.07 | $8.17 | $7.85 | $7.85 | $7.85 | 187,985 |
| 2021-01-26 | $8.18 | $8.30 | $8.05 | $8.16 | $8.16 | 58,467 |
| 2021-01-25 | $8.18 | $8.39 | $8.08 | $8.19 | $8.19 | 245,164 |
| 2021-01-22 | $8.19 | $8.37 | $8.04 | $8.22 | $8.22 | 183,076 |
| 2021-01-21 | $8.24 | $8.28 | $8.01 | $8.24 | $8.24 | 188,070 |
| 2021-01-20 | $8.06 | $8.24 | $7.98 | $8.22 | $8.22 | 128,703 |
| 2021-01-19 | $8.03 | $8.10 | $7.95 | $8.07 | $8.07 | 262,909 |
| 2021-01-15 | $7.95 | $8.07 | $7.88 | $8.04 | $8.04 | 75,586 |
| 2021-01-14 | $7.90 | $8.07 | $7.85 | $8.05 | $8.05 | 114,718 |
| 2021-01-13 | $7.90 | $7.91 | $7.72 | $7.89 | $7.89 | 213,044 |
| 2021-01-12 | $8.10 | $8.13 | $7.83 | $7.84 | $7.84 | 250,554 |
| 2021-01-11 | $7.91 | $8.14 | $7.91 | $8.08 | $8.08 | 82,177 |
| 2021-01-08 | $8.08 | $8.12 | $7.85 | $7.96 | $7.96 | 77,209 |
| 2021-01-07 | $8.20 | $8.20 | $7.95 | $8.03 | $8.03 | 94,998 |
| 2021-01-06 | $7.71 | $8.17 | $7.68 | $8.10 | $8.10 | 459,201 |
| 2021-01-05 | $7.49 | $7.59 | $7.44 | $7.54 | $7.54 | 335,492 |
| 2021-01-04 | $7.31 | $7.52 | $7.31 | $7.47 | $7.47 | 822,536 |
| 2020-12-31 | $7.33 | $7.33 | $7.23 | $7.31 | $7.31 | 116,758 |
| 2020-12-30 | $7.35 | $7.42 | $7.15 | $7.35 | $7.35 | 219,566 |
| 2020-12-29 | $7.19 | $7.30 | $7.05 | $7.22 | $7.22 | 152,339 |
| 2020-12-28 | $7.21 | $7.38 | $7.18 | $7.20 | $7.20 | 166,339 |
| 2020-12-24 | $7.25 | $7.30 | $7.08 | $7.16 | $7.16 | 70,485 |
| 2020-12-23 | $7.11 | $7.24 | $7.09 | $7.21 | $7.21 | 199,883 |
| 2020-12-22 | $7.19 | $7.24 | $7.05 | $7.07 | $7.07 | 249,517 |
| 2020-12-21 | $7.39 | $7.39 | $7.15 | $7.16 | $7.16 | 314,424 |
| 2020-12-18 | $7.61 | $7.75 | $7.32 | $7.42 | $7.42 | 494,770 |
| 2020-12-17 | $7.65 | $7.71 | $7.45 | $7.57 | $7.57 | 436,783 |
| 2020-12-16 | $7.85 | $7.95 | $7.60 | $7.60 | $7.60 | 369,641 |
| 2020-12-15 | $7.78 | $7.87 | $7.58 | $7.85 | $7.85 | 265,312 |
| 2020-12-14 | $7.80 | $7.98 | $7.68 | $7.75 | $7.75 | 150,023 |
| 2020-12-11 | $7.87 | $7.97 | $7.72 | $7.75 | $7.75 | 324,338 |
| 2020-12-10 | $7.83 | $8.00 | $7.80 | $7.97 | $7.97 | 1,043,025 |
| 2020-12-09 | $7.91 | $7.95 | $7.84 | $7.90 | $7.90 | 277,072 |
| 2020-12-08 | $7.81 | $7.99 | $7.77 | $7.89 | $7.89 | 442,157 |
| 2020-12-07 | $7.90 | $7.98 | $7.81 | $7.88 | $7.88 | 143,917 |
| 2020-12-04 | $7.90 | $8.02 | $7.76 | $7.95 | $7.95 | 262,082 |
| 2020-12-03 | $7.94 | $7.98 | $7.72 | $7.76 | $7.76 | 203,597 |
| 2020-12-02 | $7.88 | $8.03 | $7.86 | $7.94 | $7.94 | 430,133 |
| 2020-12-01 | $7.84 | $8.05 | $7.84 | $7.90 | $7.90 | 454,123 |
| 2020-11-30 | $8.16 | $8.18 | $7.68 | $7.71 | $7.71 | 605,238 |
| 2020-11-27 | $8.16 | $8.24 | $8.06 | $8.23 | $8.23 | 78,510 |
| 2020-11-25 | $8.23 | $8.28 | $8.06 | $8.19 | $8.19 | 234,734 |
| 2020-11-24 | $8.08 | $8.46 | $8.08 | $8.28 | $8.28 | 448,099 |
| 2020-11-23 | $7.95 | $8.10 | $7.86 | $7.98 | $7.98 | 281,297 |
| 2020-11-20 | $7.91 | $7.99 | $7.81 | $7.92 | $7.92 | 135,541 |
| 2020-11-19 | $8.14 | $8.18 | $7.86 | $7.97 | $7.97 | 142,079 |
| 2020-11-18 | $8.29 | $8.44 | $8.15 | $8.17 | $8.17 | 125,255 |
| 2020-11-17 | $8.21 | $8.43 | $8.12 | $8.30 | $8.30 | 149,900 |
| 2020-11-16 | $7.99 | $8.28 | $7.92 | $8.25 | $8.25 | 461,317 |
| 2020-11-13 | $7.66 | $7.88 | $7.66 | $7.85 | $7.85 | 87,023 |
| 2020-11-12 | $7.70 | $7.82 | $7.57 | $7.66 | $7.66 | 156,315 |
| 2020-11-11 | $8.25 | $8.25 | $7.64 | $7.78 | $7.78 | 195,664 |
| 2020-11-10 | $7.97 | $8.36 | $7.97 | $8.26 | $8.26 | 1,167,451 |
| 2020-11-09 | $8.01 | $8.06 | $7.61 | $7.96 | $7.96 | 680,571 |
| 2020-11-06 | $7.16 | $7.41 | $7.10 | $7.36 | $7.36 | 152,963 |
| 2020-11-05 | $7.00 | $7.20 | $6.97 | $7.14 | $7.14 | 140,223 |
| 2020-11-04 | $6.96 | $7.07 | $6.83 | $7.02 | $7.02 | 70,514 |
| 2020-11-03 | $7.05 | $7.19 | $6.87 | $7.10 | $7.10 | 240,580 |
| 2020-11-02 | $6.86 | $7.00 | $6.75 | $7.00 | $7.00 | 101,335 |
| 2020-10-30 | $6.62 | $6.82 | $6.60 | $6.75 | $6.75 | 145,903 |
| 2020-10-29 | $6.63 | $6.69 | $6.55 | $6.62 | $6.62 | 94,494 |
| 2020-10-28 | $6.61 | $6.74 | $6.52 | $6.67 | $6.67 | 309,982 |
| 2020-10-27 | $6.87 | $6.87 | $6.74 | $6.77 | $6.77 | 241,575 |
| 2020-10-26 | $6.88 | $6.91 | $6.81 | $6.89 | $6.89 | 74,043 |
| 2020-10-23 | $7.04 | $7.13 | $6.98 | $7.01 | $7.01 | 78,756 |
| 2020-10-22 | $6.91 | $7.06 | $6.87 | $7.00 | $7.00 | 81,420 |
| 2020-10-21 | $6.68 | $6.89 | $6.65 | $6.85 | $6.85 | 55,814 |
| 2020-10-20 | $6.76 | $6.95 | $6.65 | $6.74 | $6.74 | 101,443 |
| 2020-10-19 | $6.83 | $6.90 | $6.68 | $6.70 | $6.70 | 90,161 |
| 2020-10-16 | $6.81 | $6.99 | $6.74 | $6.86 | $6.86 | 45,421 |
| 2020-10-15 | $6.58 | $6.90 | $6.55 | $6.83 | $6.83 | 64,453 |
| 2020-10-14 | $6.87 | $6.93 | $6.69 | $6.70 | $6.70 | 38,989 |
| 2020-10-13 | $6.92 | $6.97 | $6.79 | $6.89 | $6.89 | 68,149 |
| 2020-10-12 | $6.86 | $7.06 | $6.86 | $6.98 | $6.98 | 74,383 |
| 2020-10-09 | $7.08 | $7.21 | $6.86 | $6.93 | $6.93 | 143,114 |
| 2020-10-08 | $7.02 | $7.08 | $6.94 | $7.01 | $7.01 | 59,594 |
| 2020-10-07 | $7.00 | $7.12 | $6.85 | $6.95 | $6.95 | 68,272 |
| 2020-10-06 | $7.10 | $7.13 | $6.86 | $6.94 | $6.94 | 98,921 |
| 2020-10-05 | $6.92 | $7.14 | $6.91 | $7.03 | $7.03 | 123,686 |
| 2020-10-02 | $6.58 | $6.97 | $6.48 | $6.88 | $6.88 | 88,510 |
| 2020-10-01 | $6.70 | $6.80 | $6.61 | $6.73 | $6.73 | 137,921 |
| 2020-09-30 | $6.64 | $6.76 | $6.61 | $6.73 | $6.73 | 71,977 |
| 2020-09-29 | $6.57 | $6.69 | $6.47 | $6.64 | $6.64 | 64,879 |
| 2020-09-28 | $6.46 | $6.67 | $6.45 | $6.58 | $6.58 | 85,620 |
| 2020-09-25 | $6.32 | $6.44 | $6.25 | $6.37 | $6.37 | 118,428 |
| 2020-09-24 | $6.27 | $6.50 | $6.22 | $6.38 | $6.38 | 62,647 |
| 2020-09-23 | $6.41 | $6.46 | $6.22 | $6.25 | $6.25 | 128,733 |
| 2020-09-22 | $6.57 | $6.58 | $6.37 | $6.41 | $6.41 | 123,979 |
| 2020-09-21 | $6.71 | $6.71 | $6.43 | $6.57 | $6.57 | 127,661 |
| 2020-09-18 | $6.91 | $6.95 | $6.70 | $6.88 | $6.88 | 459,051 |
| 2020-09-17 | $6.80 | $6.93 | $6.78 | $6.85 | $6.85 | 113,248 |
| 2020-09-16 | $7.00 | $7.00 | $6.82 | $6.84 | $6.84 | 129,753 |
| 2020-09-15 | $6.93 | $7.13 | $6.93 | $6.99 | $6.99 | 103,110 |
| 2020-09-14 | $6.85 | $7.04 | $6.80 | $6.96 | $6.96 | 129,827 |
| 2020-09-11 | $6.91 | $6.98 | $6.81 | $6.84 | $6.84 | 113,059 |
| 2020-09-10 | $6.99 | $7.17 | $6.90 | $6.90 | $6.90 | 89,330 |
| 2020-09-09 | $7.09 | $7.17 | $6.93 | $6.99 | $6.99 | 95,556 |
| 2020-09-08 | $7.14 | $7.20 | $6.92 | $7.03 | $7.03 | 161,765 |
| 2020-09-04 | $7.27 | $7.28 | $7.13 | $7.17 | $7.17 | 125,204 |
| 2020-09-03 | $7.38 | $7.60 | $7.11 | $7.12 | $7.12 | 101,855 |
| 2020-09-02 | $7.23 | $7.45 | $7.23 | $7.38 | $7.38 | 123,826 |
| 2020-09-01 | $7.22 | $7.31 | $7.13 | $7.27 | $7.27 | 126,692 |
| 2020-08-31 | $7.27 | $7.34 | $7.17 | $7.27 | $7.27 | 167,963 |
| 2020-08-28 | $7.33 | $7.34 | $7.18 | $7.32 | $7.32 | 130,809 |
| 2020-08-27 | $7.01 | $7.26 | $7.01 | $7.24 | $7.24 | 159,270 |
| 2020-08-26 | $7.18 | $7.21 | $6.98 | $7.01 | $7.01 | 223,046 |
| 2020-08-25 | $7.33 | $7.33 | $7.17 | $7.21 | $7.21 | 68,000 |
| 2020-08-24 | $7.02 | $7.27 | $6.90 | $7.27 | $7.27 | 96,303 |
| 2020-08-21 | $7.10 | $7.12 | $6.91 | $6.94 | $6.94 | 106,786 |
| 2020-08-20 | $6.97 | $7.16 | $6.92 | $7.12 | $7.12 | 91,619 |
| 2020-08-19 | $6.96 | $7.25 | $6.96 | $7.06 | $7.06 | 81,661 |
| 2020-08-18 | $7.19 | $7.19 | $6.92 | $6.94 | $6.94 | 450,710 |
| 2020-08-17 | $7.31 | $7.31 | $7.15 | $7.16 | $7.16 | 75,006 |
| 2020-08-14 | $7.25 | $7.34 | $7.18 | $7.27 | $7.27 | 57,519 |
| 2020-08-13 | $7.47 | $7.54 | $7.31 | $7.34 | $7.34 | 114,675 |
| 2020-08-12 | $7.75 | $7.75 | $7.44 | $7.49 | $7.49 | 97,599 |
| 2020-08-11 | $7.75 | $7.77 | $7.50 | $7.65 | $7.65 | 149,499 |
| 2020-08-10 | $7.40 | $7.88 | $7.33 | $7.60 | $7.60 | 190,055 |
| 2020-08-07 | $6.99 | $7.34 | $6.90 | $7.33 | $7.33 | 199,724 |
| 2020-08-06 | $7.00 | $7.81 | $6.94 | $6.96 | $6.96 | 187,814 |
| 2020-08-05 | $6.71 | $6.98 | $6.67 | $6.91 | $6.91 | 134,148 |
| 2020-08-04 | $6.53 | $6.67 | $6.43 | $6.65 | $6.65 | 149,254 |
| 2020-08-03 | $6.45 | $6.61 | $6.42 | $6.52 | $6.52 | 166,765 |
| 2020-07-31 | $6.63 | $6.73 | $6.38 | $6.46 | $6.46 | 102,241 |
| 2020-07-30 | $6.76 | $6.82 | $6.64 | $6.70 | $6.70 | 63,428 |
| 2020-07-29 | $6.82 | $6.93 | $6.70 | $6.89 | $6.89 | 84,836 |
| 2020-07-28 | $6.81 | $6.93 | $6.74 | $6.78 | $6.78 | 96,940 |
| 2020-07-27 | $6.86 | $6.96 | $6.78 | $6.85 | $6.85 | 106,239 |
| 2020-07-24 | $6.97 | $7.04 | $6.87 | $6.88 | $6.88 | 84,500 |
| 2020-07-23 | $6.93 | $7.01 | $6.83 | $6.98 | $6.98 | 197,727 |
| 2020-07-22 | $6.77 | $6.95 | $6.77 | $6.91 | $6.91 | 95,414 |
| 2020-07-21 | $6.85 | $7.03 | $6.77 | $6.81 | $6.81 | 114,964 |
| 2020-07-20 | $6.99 | $7.05 | $6.71 | $6.84 | $6.84 | 115,353 |
| 2020-07-17 | $7.02 | $7.10 | $6.89 | $7.03 | $7.03 | 140,900 |
| 2020-07-16 | $6.87 | $7.13 | $6.75 | $7.03 | $7.03 | 128,800 |
| 2020-07-15 | $6.78 | $6.99 | $6.73 | $6.87 | $6.87 | 160,600 |
| 2020-07-14 | $6.49 | $6.64 | $6.05 | $6.62 | $6.62 | 160,600 |
| 2020-07-13 | $6.53 | $6.63 | $6.41 | $6.46 | $6.46 | 163,300 |
| 2020-07-10 | $6.17 | $6.47 | $6.15 | $6.45 | $6.45 | 104,200 |
| 2020-07-09 | $6.31 | $6.33 | $6.06 | $6.18 | $6.18 | 196,700 |
| 2020-07-08 | $6.19 | $6.37 | $6.15 | $6.34 | $6.34 | 170,200 |
| 2020-07-07 | $6.35 | $6.47 | $6.18 | $6.18 | $6.18 | 175,800 |
| 2020-07-06 | $6.38 | $6.54 | $6.31 | $6.41 | $6.41 | 121,800 |
| 2020-07-02 | $6.47 | $6.63 | $6.24 | $6.26 | $6.26 | 104,900 |
| 2020-07-01 | $6.48 | $6.65 | $6.28 | $6.36 | $6.36 | 174,400 |
| 2020-06-30 | $6.43 | $6.55 | $6.40 | $6.52 | $6.52 | 334,000 |
| 2020-06-29 | $6.34 | $6.60 | $6.30 | $6.46 | $6.46 | 139,200 |
| 2020-06-26 | $6.38 | $6.57 | $6.21 | $6.25 | $6.25 | 644,912 |
| 2020-06-25 | $6.31 | $6.52 | $6.23 | $6.43 | $6.43 | 176,452 |
| 2020-06-24 | $6.68 | $6.72 | $6.31 | $6.33 | $6.33 | 196,129 |
| 2020-06-23 | $6.86 | $6.98 | $6.73 | $6.76 | $6.76 | 643,651 |
| 2020-06-22 | $6.66 | $6.77 | $6.51 | $6.74 | $6.74 | 388,083 |
| 2020-06-19 | $6.47 | $6.78 | $6.30 | $6.71 | $6.71 | 841,961 |
| 2020-06-18 | $6.46 | $6.66 | $6.37 | $6.57 | $6.57 | 394,337 |
| 2020-06-17 | $6.76 | $6.87 | $6.51 | $6.54 | $6.54 | 366,491 |
| 2020-06-16 | $6.85 | $6.98 | $6.69 | $6.86 | $6.86 | 172,731 |
| 2020-06-15 | $6.47 | $6.68 | $6.37 | $6.62 | $6.62 | 329,798 |
| 2020-06-12 | $6.80 | $6.88 | $6.43 | $6.77 | $6.77 | 333,046 |
| 2020-06-11 | $6.70 | $6.81 | $6.34 | $6.58 | $6.58 | 432,429 |
| 2020-06-10 | $7.20 | $7.20 | $6.83 | $6.90 | $6.90 | 252,932 |
| 2020-06-09 | $7.62 | $7.62 | $7.26 | $7.28 | $7.28 | 766,426 |
| 2020-06-08 | $7.61 | $7.88 | $7.46 | $7.73 | $7.73 | 278,090 |
| 2020-06-05 | $7.59 | $7.67 | $7.39 | $7.54 | $7.54 | 316,402 |
| 2020-06-04 | $7.01 | $7.36 | $7.01 | $7.35 | $7.35 | 197,375 |
| 2020-06-03 | $6.85 | $7.14 | $6.79 | $7.06 | $7.06 | 309,998 |
| 2020-06-02 | $6.62 | $6.95 | $6.62 | $6.75 | $6.75 | 221,300 |
| 2020-06-01 | $7.23 | $7.23 | $6.51 | $6.60 | $6.60 | 439,021 |
| 2020-05-29 | $6.47 | $7.40 | $6.42 | $7.24 | $7.24 | 563,660 |
| 2020-05-28 | $7.52 | $7.58 | $6.93 | $6.95 | $6.95 | 185,211 |
| 2020-05-27 | $7.66 | $7.66 | $7.35 | $7.51 | $7.51 | 319,112 |
| 2020-05-26 | $7.01 | $7.36 | $6.88 | $7.14 | $7.14 | 521,032 |
| 2020-05-22 | $6.64 | $6.79 | $6.49 | $6.76 | $6.76 | 1,582,895 |
| 2020-05-21 | $6.84 | $6.99 | $6.50 | $6.65 | $6.65 | 212,753 |
| 2020-05-20 | $6.69 | $7.00 | $6.60 | $6.84 | $6.84 | 131,828 |
| 2020-05-19 | $6.63 | $6.91 | $6.59 | $6.61 | $6.61 | 143,098 |
| 2020-05-18 | $6.40 | $6.87 | $6.37 | $6.67 | $6.67 | 250,022 |
| 2020-05-15 | $6.34 | $6.45 | $6.25 | $6.38 | $6.38 | 158,486 |
| 2020-05-14 | $6.29 | $6.39 | $6.09 | $6.34 | $6.34 | 302,499 |
| 2020-05-13 | $6.34 | $6.44 | $6.29 | $6.39 | $6.39 | 317,407 |
| 2020-05-12 | $6.50 | $6.67 | $6.42 | $6.42 | $6.42 | 374,290 |
| 2020-05-11 | $6.46 | $6.60 | $6.39 | $6.47 | $6.47 | 177,291 |
| 2020-05-08 | $6.30 | $6.66 | $6.20 | $6.59 | $6.59 | 193,215 |
| 2020-05-07 | $6.06 | $6.28 | $6.03 | $6.18 | $6.18 | 188,287 |
| 2020-05-06 | $6.22 | $6.24 | $5.91 | $6.03 | $6.03 | 321,102 |
| 2020-05-05 | $6.18 | $6.40 | $6.15 | $6.25 | $6.25 | 151,077 |
| 2020-05-04 | $6.01 | $6.17 | $5.91 | $6.08 | $6.08 | 216,097 |
| 2020-05-01 | $6.27 | $6.49 | $5.93 | $6.12 | $6.12 | 250,265 |
| 2020-04-30 | $6.62 | $6.70 | $6.50 | $6.52 | $6.52 | 172,989 |
| 2020-04-29 | $6.67 | $6.97 | $6.61 | $6.79 | $6.79 | 309,079 |
| 2020-04-28 | $6.33 | $6.64 | $6.23 | $6.48 | $6.48 | 266,664 |
| 2020-04-27 | $6.27 | $6.36 | $6.18 | $6.21 | $6.21 | 157,996 |
| 2020-04-24 | $6.27 | $6.43 | $6.05 | $6.24 | $6.24 | 124,980 |
| 2020-04-23 | $6.28 | $6.47 | $6.20 | $6.26 | $6.26 | 177,252 |
| 2020-04-22 | $6.41 | $6.49 | $6.09 | $6.24 | $6.24 | 223,598 |
| 2020-04-21 | $6.26 | $6.42 | $6.23 | $6.28 | $6.28 | 421,965 |
| 2020-04-20 | $6.38 | $6.54 | $6.34 | $6.39 | $6.39 | 211,579 |
| 2020-04-17 | $6.66 | $6.74 | $6.46 | $6.53 | $6.53 | 222,893 |
| 2020-04-16 | $6.26 | $6.55 | $6.24 | $6.46 | $6.46 | 353,244 |
| 2020-04-15 | $6.24 | $6.55 | $6.22 | $6.26 | $6.26 | 409,357 |
| 2020-04-14 | $6.60 | $6.68 | $6.26 | $6.49 | $6.49 | 1,103,118 |
| 2020-04-13 | $6.35 | $6.65 | $6.17 | $6.44 | $6.44 | 401,065 |
| 2020-04-09 | $6.39 | $6.56 | $6.08 | $6.42 | $6.42 | 732,988 |
| 2020-04-08 | $6.15 | $6.28 | $5.99 | $6.26 | $6.26 | 396,478 |
| 2020-04-07 | $6.43 | $6.53 | $5.83 | $6.03 | $6.03 | 1,091,982 |
| 2020-04-06 | $6.07 | $6.26 | $5.79 | $6.17 | $6.17 | 349,672 |
| 2020-04-03 | $5.49 | $6.24 | $5.43 | $5.85 | $5.85 | 619,641 |
| 2020-04-02 | $5.25 | $5.73 | $5.20 | $5.55 | $5.55 | 251,622 |
| 2020-04-01 | $5.84 | $5.84 | $5.22 | $5.25 | $5.25 | 332,711 |
| 2020-03-31 | $5.73 | $5.95 | $5.58 | $5.95 | $5.95 | 167,154 |
| 2020-03-30 | $6.10 | $6.14 | $5.45 | $5.77 | $5.77 | 269,409 |
| 2020-03-27 | $6.23 | $6.43 | $5.96 | $6.02 | $6.02 | 267,937 |
| 2020-03-26 | $6.00 | $6.42 | $5.96 | $6.35 | $6.35 | 651,065 |
| 2020-03-25 | $6.08 | $6.25 | $5.74 | $5.95 | $5.95 | 231,448 |
| 2020-03-24 | $5.70 | $5.97 | $5.56 | $5.91 | $5.91 | 233,809 |
| 2020-03-23 | $5.60 | $5.60 | $5.08 | $5.51 | $5.51 | 273,824 |
| 2020-03-20 | $6.00 | $6.01 | $5.35 | $5.52 | $5.52 | 442,373 |
| 2020-03-19 | $5.36 | $5.94 | $5.20 | $5.83 | $5.83 | 299,302 |
| 2020-03-18 | $6.12 | $6.12 | $5.00 | $5.35 | $5.35 | 440,868 |
| 2020-03-17 | $6.31 | $6.41 | $5.79 | $6.25 | $6.25 | 471,799 |
| 2020-03-16 | $6.14 | $6.57 | $6.08 | $6.23 | $6.23 | 713,942 |
| 2020-03-13 | $6.75 | $6.78 | $6.42 | $6.72 | $6.72 | 419,364 |
| 2020-03-12 | $6.88 | $6.91 | $6.29 | $6.43 | $6.43 | 361,169 |
| 2020-03-11 | $6.98 | $7.66 | $6.98 | $7.20 | $7.20 | 268,721 |
| 2020-03-10 | $9.04 | $9.15 | $7.15 | $7.26 | $7.26 | 531,470 |
| 2020-03-09 | $8.27 | $8.67 | $7.79 | $8.33 | $8.33 | 329,744 |
| 2020-03-06 | $9.20 | $9.37 | $8.76 | $8.92 | $8.92 | 233,747 |
| 2020-03-05 | $9.13 | $9.32 | $8.86 | $9.31 | $9.31 | 258,771 |
| 2020-03-04 | $9.47 | $9.63 | $9.09 | $9.29 | $9.29 | 360,301 |
| 2020-03-03 | $8.93 | $10.22 | $8.78 | $9.41 | $9.41 | 765,068 |
| 2020-03-02 | $8.40 | $8.83 | $8.40 | $8.81 | $8.81 | 280,104 |
| 2020-02-28 | $8.68 | $8.70 | $8.21 | $8.44 | $8.44 | 329,260 |
| 2020-02-27 | $8.74 | $9.04 | $8.66 | $8.77 | $8.77 | 216,393 |
| 2020-02-26 | $8.96 | $9.08 | $8.80 | $8.83 | $8.83 | 209,968 |
| 2020-02-25 | $9.33 | $9.37 | $8.82 | $8.92 | $8.92 | 203,880 |
| 2020-02-24 | $9.26 | $9.51 | $9.25 | $9.36 | $9.36 | 187,597 |
| 2020-02-21 | $9.22 | $9.48 | $9.16 | $9.47 | $9.47 | 228,153 |
| 2020-02-20 | $8.99 | $9.25 | $8.95 | $9.22 | $9.22 | 92,347 |
| 2020-02-19 | $9.02 | $9.04 | $8.92 | $9.02 | $9.02 | 374,178 |
| 2020-02-18 | $9.05 | $9.05 | $8.80 | $8.94 | $8.94 | 661,025 |
| 2020-02-14 | $9.08 | $9.11 | $8.82 | $9.05 | $9.05 | 211,899 |
| 2020-02-13 | $9.31 | $9.46 | $9.02 | $9.03 | $9.03 | 140,257 |
| 2020-02-12 | $9.55 | $9.63 | $9.21 | $9.37 | $9.37 | 168,361 |
| 2020-02-11 | $9.48 | $9.62 | $9.48 | $9.51 | $9.51 | 148,147 |
| 2020-02-10 | $9.46 | $9.58 | $9.34 | $9.45 | $9.45 | 445,108 |
| 2020-02-07 | $9.63 | $9.71 | $9.46 | $9.51 | $9.51 | 352,469 |
| 2020-02-06 | $9.61 | $9.70 | $9.50 | $9.67 | $9.67 | 156,225 |
| 2020-02-05 | $9.10 | $9.54 | $9.06 | $9.52 | $9.52 | 165,499 |
| 2020-02-04 | $9.49 | $9.59 | $8.97 | $9.00 | $9.00 | 136,313 |
| 2020-02-03 | $9.42 | $9.58 | $9.31 | $9.42 | $9.42 | 161,302 |
| 2020-01-31 | $9.36 | $9.46 | $9.21 | $9.31 | $9.31 | 168,736 |
| 2020-01-30 | $9.29 | $9.87 | $9.18 | $9.42 | $9.42 | 230,072 |
| 2020-01-29 | $9.53 | $9.60 | $9.31 | $9.39 | $9.39 | 497,165 |
| 2020-01-28 | $9.73 | $9.73 | $9.44 | $9.53 | $9.53 | 125,664 |
| 2020-01-27 | $9.88 | $9.88 | $9.64 | $9.64 | $9.64 | 107,452 |
| 2020-01-24 | $10.20 | $10.24 | $9.93 | $9.95 | $9.95 | 78,813 |
| 2020-01-23 | $10.04 | $10.35 | $9.90 | $10.22 | $10.22 | 110,447 |
| 2020-01-22 | $10.19 | $10.22 | $10.04 | $10.06 | $10.06 | 167,637 |
| 2020-01-21 | $10.14 | $10.24 | $10.10 | $10.18 | $10.18 | 159,007 |
| 2020-01-17 | $10.14 | $10.20 | $10.09 | $10.14 | $10.14 | 98,696 |
| 2020-01-16 | $9.98 | $10.13 | $9.98 | $10.09 | $10.09 | 94,140 |
| 2020-01-15 | $9.97 | $10.15 | $9.95 | $9.99 | $9.99 | 475,397 |
| 2020-01-14 | $9.80 | $9.99 | $9.77 | $9.97 | $9.97 | 305,220 |
| 2020-01-13 | $9.79 | $9.87 | $9.55 | $9.85 | $9.85 | 205,390 |
| 2020-01-10 | $9.80 | $9.83 | $9.64 | $9.69 | $9.69 | 1,053,265 |
| 2020-01-09 | $9.83 | $9.92 | $9.80 | $9.81 | $9.81 | 134,448 |
| 2020-01-08 | $9.84 | $9.92 | $9.70 | $9.80 | $9.80 | 936,296 |
| 2020-01-07 | $9.85 | $9.89 | $9.78 | $9.84 | $9.84 | 139,457 |
| 2020-01-06 | $9.80 | $9.98 | $9.75 | $9.82 | $9.82 | 106,331 |
| 2020-01-03 | $9.82 | $9.99 | $9.66 | $9.90 | $9.90 | 131,206 |
| 2020-01-02 | $10.18 | $10.18 | $9.77 | $9.95 | $9.95 | 187,244 |
| 2019-12-31 | $10.00 | $10.14 | $9.91 | $10.11 | $10.11 | 256,614 |
| 2019-12-30 | $10.01 | $10.14 | $9.97 | $10.00 | $10.00 | 126,861 |
| 2019-12-27 | $10.13 | $10.20 | $9.96 | $10.06 | $10.06 | 148,358 |
| 2019-12-26 | $10.10 | $10.20 | $10.03 | $10.11 | $10.11 | 123,414 |
| 2019-12-24 | $10.28 | $10.28 | $10.10 | $10.13 | $10.13 | 50,911 |
| 2019-12-23 | $10.27 | $10.41 | $10.15 | $10.29 | $10.29 | 159,947 |
| 2019-12-20 | $10.24 | $10.38 | $10.08 | $10.29 | $10.29 | 366,524 |
| 2019-12-19 | $10.32 | $10.40 | $10.18 | $10.21 | $10.21 | 322,478 |
| 2019-12-18 | $10.21 | $10.45 | $9.94 | $10.37 | $10.37 | 659,826 |
| 2019-12-17 | $10.19 | $10.23 | $9.98 | $10.17 | $10.17 | 388,290 |
| 2019-12-16 | $10.24 | $10.33 | $10.07 | $10.13 | $10.13 | 257,614 |
| 2019-12-13 | $10.21 | $10.34 | $10.16 | $10.20 | $10.20 | 110,809 |
| 2019-12-12 | $10.05 | $10.28 | $10.05 | $10.22 | $10.22 | 328,328 |
| 2019-12-11 | $10.14 | $10.21 | $10.02 | $10.04 | $10.04 | 212,795 |
| 2019-12-10 | $10.07 | $10.36 | $10.00 | $10.16 | $10.16 | 97,364 |
| 2019-12-09 | $10.21 | $10.27 | $10.03 | $10.10 | $10.10 | 297,633 |
| 2019-12-06 | $10.20 | $10.45 | $10.12 | $10.21 | $10.21 | 263,852 |
| 2019-12-05 | $10.08 | $10.32 | $10.02 | $10.04 | $10.04 | 162,810 |
| 2019-12-04 | $10.22 | $10.31 | $10.08 | $10.09 | $10.09 | 228,390 |
| 2019-12-03 | $10.28 | $10.30 | $10.05 | $10.22 | $10.22 | 380,773 |
| 2019-12-02 | $10.41 | $10.42 | $10.21 | $10.38 | $10.38 | 321,783 |
| 2019-11-29 | $10.33 | $10.58 | $10.33 | $10.44 | $10.44 | 39,995 |
| 2019-11-27 | $10.35 | $10.47 | $10.29 | $10.35 | $10.35 | 60,233 |
| 2019-11-26 | $10.43 | $10.56 | $10.27 | $10.29 | $10.29 | 106,505 |
| 2019-11-25 | $10.26 | $10.60 | $10.25 | $10.48 | $10.48 | 90,631 |
| 2019-11-22 | $10.32 | $10.36 | $9.99 | $10.29 | $10.29 | 132,596 |
| 2019-11-21 | $10.04 | $10.33 | $9.91 | $10.27 | $10.27 | 399,771 |
| 2019-11-20 | $10.15 | $10.37 | $9.96 | $10.05 | $10.05 | 675,587 |
| 2019-11-19 | $10.40 | $10.41 | $10.13 | $10.24 | $10.24 | 113,876 |
| 2019-11-18 | $10.46 | $10.46 | $10.21 | $10.33 | $10.33 | 95,413 |
| 2019-11-15 | $10.49 | $10.49 | $10.25 | $10.35 | $10.35 | 65,510 |
| 2019-11-14 | $10.61 | $10.68 | $10.41 | $10.43 | $10.43 | 401,676 |
| 2019-11-13 | $10.59 | $10.74 | $10.55 | $10.59 | $10.59 | 86,841 |
| 2019-11-12 | $10.68 | $10.77 | $10.54 | $10.70 | $10.70 | 102,940 |
| 2019-11-11 | $10.72 | $10.81 | $10.66 | $10.72 | $10.72 | 79,828 |
| 2019-11-08 | $10.76 | $10.85 | $10.47 | $10.83 | $10.83 | 90,455 |
| 2019-11-07 | $11.13 | $11.13 | $10.68 | $10.79 | $10.79 | 111,063 |
| 2019-11-06 | $10.87 | $10.92 | $10.66 | $10.89 | $10.89 | 139,469 |
| 2019-11-05 | $10.97 | $11.07 | $10.73 | $10.94 | $10.94 | 83,486 |
| 2019-11-04 | $10.90 | $11.26 | $10.79 | $10.97 | $10.97 | 154,121 |
| 2019-11-01 | $10.80 | $10.88 | $10.70 | $10.86 | $10.86 | 102,531 |
| 2019-10-31 | $10.76 | $10.85 | $10.57 | $10.80 | $10.80 | 105,832 |
| 2019-10-30 | $10.59 | $10.88 | $10.52 | $10.86 | $10.86 | 129,885 |
| 2019-10-29 | $10.78 | $10.82 | $10.55 | $10.66 | $10.66 | 126,118 |
| 2019-10-28 | $9.88 | $10.89 | $9.80 | $10.77 | $10.77 | 980,764 |
| 2019-10-25 | $9.98 | $9.99 | $9.74 | $9.83 | $9.83 | 175,411 |
| 2019-10-24 | $10.35 | $10.35 | $9.95 | $9.98 | $9.98 | 87,438 |
| 2019-10-23 | $10.29 | $10.43 | $10.25 | $10.38 | $10.38 | 40,720 |
| 2019-10-22 | $10.50 | $10.50 | $10.22 | $10.29 | $10.29 | 65,735 |
| 2019-10-21 | $10.29 | $10.53 | $10.29 | $10.44 | $10.44 | 97,806 |
| 2019-10-18 | $10.21 | $10.28 | $10.14 | $10.21 | $10.21 | 88,374 |
| 2019-10-17 | $10.31 | $10.31 | $10.19 | $10.26 | $10.26 | 94,362 |
| 2019-10-16 | $10.09 | $10.37 | $10.09 | $10.25 | $10.25 | 55,236 |
| 2019-10-15 | $10.08 | $10.22 | $10.08 | $10.17 | $10.17 | 420,484 |
| 2019-10-14 | $10.15 | $10.18 | $10.04 | $10.10 | $10.10 | 71,019 |
| 2019-10-11 | $10.28 | $10.40 | $10.09 | $10.15 | $10.15 | 70,026 |
| 2019-10-10 | $10.21 | $10.34 | $10.04 | $10.14 | $10.14 | 106,808 |
| 2019-10-09 | $10.38 | $10.38 | $10.08 | $10.16 | $10.16 | 77,087 |
| 2019-10-08 | $10.38 | $10.40 | $10.15 | $10.20 | $10.20 | 418,357 |
| 2019-10-07 | $10.39 | $10.53 | $10.39 | $10.44 | $10.44 | 381,296 |
| 2019-10-04 | $10.39 | $10.46 | $10.20 | $10.42 | $10.42 | 71,446 |
| 2019-10-03 | $10.45 | $10.61 | $10.08 | $10.39 | $10.39 | 829,223 |
| 2019-10-02 | $10.36 | $10.55 | $10.25 | $10.54 | $10.54 | 857,888 |
| 2019-10-01 | $10.55 | $10.63 | $10.39 | $10.43 | $10.43 | 455,882 |
| 2019-09-30 | $10.56 | $10.60 | $10.47 | $10.50 | $10.50 | 857,171 |
| 2019-09-27 | $10.41 | $10.56 | $10.35 | $10.50 | $10.50 | 137,970 |
| 2019-09-26 | $10.62 | $10.62 | $10.37 | $10.42 | $10.42 | 67,027 |
| 2019-09-25 | $10.55 | $10.75 | $10.52 | $10.61 | $10.61 | 109,939 |
| 2019-09-24 | $10.72 | $10.72 | $10.49 | $10.60 | $10.60 | 158,064 |
| 2019-09-23 | $10.54 | $10.78 | $10.50 | $10.71 | $10.71 | 207,912 |
| 2019-09-20 | $10.55 | $10.75 | $10.54 | $10.58 | $10.58 | 919,577 |
| 2019-09-19 | $10.62 | $10.68 | $10.49 | $10.58 | $10.58 | 130,956 |
| 2019-09-18 | $10.67 | $10.67 | $10.51 | $10.60 | $10.60 | 84,235 |
| 2019-09-17 | $10.39 | $10.75 | $10.39 | $10.66 | $10.66 | 222,174 |
| 2019-09-16 | $10.68 | $10.75 | $10.40 | $10.43 | $10.43 | 79,975 |
| 2019-09-13 | $10.65 | $10.75 | $10.45 | $10.69 | $10.69 | 148,772 |
| 2019-09-12 | $10.75 | $10.77 | $10.56 | $10.71 | $10.71 | 165,489 |
| 2019-09-11 | $10.69 | $10.75 | $10.60 | $10.75 | $10.75 | 168,887 |
| 2019-09-10 | $10.64 | $10.71 | $10.44 | $10.70 | $10.70 | 191,646 |
| 2019-09-09 | $9.96 | $10.64 | $9.94 | $10.64 | $10.64 | 282,875 |
| 2019-09-06 | $9.94 | $10.07 | $9.84 | $9.90 | $9.90 | 460,816 |
| 2019-09-05 | $9.73 | $10.24 | $9.65 | $9.93 | $9.93 | 683,401 |
| 2019-09-04 | $9.40 | $9.68 | $9.37 | $9.61 | $9.61 | 265,021 |
| 2019-09-03 | $9.20 | $9.40 | $9.19 | $9.35 | $9.35 | 202,403 |
| 2019-08-30 | $9.33 | $9.44 | $9.09 | $9.19 | $9.19 | 595,808 |
| 2019-08-29 | $9.40 | $9.53 | $9.28 | $9.33 | $9.33 | 287,166 |
| 2019-08-28 | $9.36 | $9.49 | $9.32 | $9.37 | $9.37 | 831,254 |
| 2019-08-27 | $9.56 | $9.77 | $9.33 | $9.34 | $9.34 | 124,509 |
| 2019-08-26 | $9.29 | $9.54 | $9.28 | $9.50 | $9.50 | 113,763 |
| 2019-08-23 | $9.54 | $9.61 | $9.22 | $9.27 | $9.27 | 225,968 |
| 2019-08-22 | $9.67 | $9.80 | $9.50 | $9.55 | $9.55 | 67,208 |
| 2019-08-21 | $9.69 | $9.82 | $9.57 | $9.64 | $9.64 | 73,423 |
| 2019-08-20 | $9.77 | $9.86 | $9.68 | $9.69 | $9.69 | 497,453 |
| 2019-08-19 | $9.89 | $10.00 | $9.62 | $9.80 | $9.80 | 196,260 |
| 2019-08-16 | $9.77 | $9.84 | $9.70 | $9.73 | $9.73 | 111,649 |
| 2019-08-15 | $9.74 | $9.82 | $9.70 | $9.77 | $9.77 | 1,078,955 |
| 2019-08-14 | $9.70 | $9.81 | $9.70 | $9.73 | $9.73 | 273,301 |
| 2019-08-13 | $9.50 | $9.82 | $9.45 | $9.69 | $9.69 | 156,119 |
| 2019-08-12 | $9.49 | $9.73 | $9.42 | $9.52 | $9.52 | 132,645 |
| 2019-08-09 | $9.66 | $9.66 | $9.45 | $9.53 | $9.53 | 100,632 |
| 2019-08-08 | $9.63 | $9.75 | $9.48 | $9.63 | $9.63 | 128,847 |
| 2019-08-07 | $9.75 | $9.95 | $9.40 | $9.63 | $9.63 | 185,010 |
| 2019-08-06 | $8.75 | $10.56 | $8.63 | $10.02 | $10.02 | 679,002 |
| 2019-08-05 | $8.13 | $8.25 | $8.03 | $8.14 | $8.14 | 229,893 |
| 2019-08-02 | $8.27 | $8.31 | $8.14 | $8.24 | $8.24 | 152,287 |
| 2019-08-01 | $8.32 | $8.43 | $8.30 | $8.30 | $8.30 | 190,787 |
| 2019-07-31 | $8.50 | $8.63 | $8.32 | $8.35 | $8.35 | 223,850 |
| 2019-07-30 | $8.43 | $8.68 | $8.41 | $8.58 | $8.58 | 147,609 |
| 2019-07-29 | $8.59 | $8.68 | $8.40 | $8.47 | $8.47 | 100,445 |
| 2019-07-26 | $8.59 | $8.75 | $8.38 | $8.53 | $8.53 | 114,153 |
| 2019-07-25 | $8.49 | $8.63 | $8.32 | $8.58 | $8.58 | 278,285 |
| 2019-07-24 | $8.49 | $8.50 | $8.30 | $8.44 | $8.44 | 278,219 |
| 2019-07-23 | $8.48 | $8.52 | $8.34 | $8.48 | $8.48 | 154,786 |
| 2019-07-22 | $8.50 | $8.54 | $8.40 | $8.48 | $8.48 | 96,497 |
| 2019-07-19 | $8.43 | $8.61 | $8.39 | $8.49 | $8.49 | 66,113 |
| 2019-07-18 | $8.58 | $8.64 | $8.43 | $8.48 | $8.48 | 153,680 |
| 2019-07-17 | $8.69 | $8.75 | $8.50 | $8.58 | $8.58 | 135,881 |
| 2019-07-16 | $8.68 | $8.83 | $8.66 | $8.73 | $8.73 | 114,709 |
| 2019-07-15 | $8.56 | $8.73 | $8.45 | $8.70 | $8.70 | 240,135 |
| 2019-07-12 | $8.61 | $8.64 | $8.37 | $8.55 | $8.55 | 182,562 |
| 2019-07-11 | $8.71 | $8.72 | $8.46 | $8.60 | $8.60 | 220,531 |
| 2019-07-10 | $8.79 | $8.79 | $8.59 | $8.66 | $8.66 | 100,624 |
| 2019-07-09 | $8.52 | $8.75 | $8.50 | $8.75 | $8.75 | 168,130 |
| 2019-07-08 | $8.51 | $8.64 | $8.45 | $8.57 | $8.57 | 320,316 |
| 2019-07-05 | $8.62 | $8.62 | $8.38 | $8.52 | $8.52 | 442,419 |
| 2019-07-03 | $8.52 | $8.65 | $8.41 | $8.52 | $8.52 | 74,994 |
| 2019-07-02 | $8.37 | $8.55 | $8.37 | $8.52 | $8.52 | 240,890 |
| 2019-07-01 | $8.56 | $8.56 | $8.29 | $8.40 | $8.40 | 169,302 |
| 2019-06-28 | $8.49 | $8.65 | $8.42 | $8.49 | $8.49 | 278,182 |
| 2019-06-27 | $8.33 | $8.49 | $8.24 | $8.46 | $8.46 | 439,131 |
| 2019-06-26 | $8.39 | $8.58 | $8.32 | $8.32 | $8.32 | 192,147 |
| 2019-06-25 | $8.54 | $8.62 | $8.36 | $8.38 | $8.38 | 154,380 |
| 2019-06-24 | $8.60 | $8.74 | $8.48 | $8.52 | $8.52 | 161,372 |
| 2019-06-21 | $8.72 | $8.80 | $8.59 | $8.60 | $8.60 | 143,035 |
| 2019-06-20 | $8.73 | $8.81 | $8.70 | $8.76 | $8.76 | 490,252 |
| 2019-06-19 | $8.77 | $8.82 | $8.70 | $8.72 | $8.72 | 142,104 |
| 2019-06-18 | $8.63 | $8.84 | $8.53 | $8.80 | $8.80 | 472,296 |
| 2019-06-17 | $8.85 | $8.96 | $8.58 | $8.60 | $8.60 | 168,460 |
| 2019-06-14 | $8.73 | $9.00 | $8.55 | $8.84 | $8.84 | 204,917 |
| 2019-06-13 | $8.78 | $8.89 | $8.34 | $8.68 | $8.68 | 243,682 |
| 2019-06-12 | $8.92 | $8.98 | $8.70 | $8.71 | $8.71 | 200,653 |
| 2019-06-11 | $9.11 | $9.15 | $8.90 | $8.92 | $8.92 | 211,373 |
| 2019-06-10 | $9.24 | $9.33 | $8.93 | $9.07 | $9.07 | 252,774 |
| 2019-06-07 | $9.46 | $9.51 | $9.21 | $9.22 | $9.22 | 73,033 |
| 2019-06-06 | $9.89 | $9.89 | $9.37 | $9.47 | $9.47 | 156,521 |
| 2019-06-05 | $10.25 | $10.25 | $9.82 | $9.94 | $9.94 | 252,525 |
| 2019-06-04 | $10.27 | $10.42 | $10.17 | $10.25 | $10.25 | 193,737 |
| 2019-06-03 | $10.19 | $10.20 | $10.02 | $10.15 | $10.15 | 208,143 |
| 2019-05-31 | $9.96 | $10.16 | $9.89 | $10.15 | $10.15 | 115,966 |
| 2019-05-30 | $10.45 | $10.45 | $9.97 | $10.07 | $10.07 | 85,890 |
| 2019-05-29 | $10.28 | $10.41 | $10.18 | $10.38 | $10.38 | 353,287 |
| 2019-05-28 | $10.57 | $10.59 | $10.29 | $10.33 | $10.33 | 208,545 |
| 2019-05-24 | $10.50 | $10.55 | $10.31 | $10.48 | $10.48 | 337,109 |
| 2019-05-23 | $10.64 | $10.64 | $10.27 | $10.50 | $10.50 | 83,162 |
| 2019-05-22 | $10.54 | $10.89 | $10.47 | $10.72 | $10.72 | 564,685 |
| 2019-05-21 | $9.96 | $10.63 | $9.95 | $10.54 | $10.54 | 927,227 |
| 2019-05-20 | $10.42 | $10.46 | $9.88 | $9.95 | $9.95 | 230,386 |
| 2019-05-17 | $10.15 | $10.65 | $10.13 | $10.48 | $10.48 | 170,069 |
| 2019-05-16 | $10.55 | $10.61 | $10.20 | $10.25 | $10.25 | 106,492 |
| 2019-05-15 | $10.21 | $10.69 | $10.21 | $10.56 | $10.56 | 69,715 |
| 2019-05-14 | $10.35 | $10.49 | $10.26 | $10.28 | $10.28 | 87,545 |
| 2019-05-13 | $10.25 | $10.49 | $10.02 | $10.35 | $10.35 | 263,478 |
| 2019-05-10 | $10.60 | $10.68 | $10.20 | $10.39 | $10.39 | 103,813 |
| 2019-05-09 | $10.33 | $10.82 | $10.27 | $10.64 | $10.64 | 98,808 |
| 2019-05-08 | $10.53 | $10.83 | $10.31 | $10.38 | $10.38 | 247,348 |
| 2019-05-07 | $12.00 | $12.00 | $10.54 | $10.66 | $10.66 | 305,130 |
| 2019-05-06 | $11.81 | $12.35 | $11.81 | $12.35 | $12.35 | 84,289 |
| 2019-05-03 | $11.63 | $12.17 | $11.63 | $12.02 | $12.02 | 81,986 |
| 2019-05-02 | $11.95 | $12.03 | $11.76 | $11.78 | $11.78 | 73,089 |
| 2019-05-01 | $12.00 | $12.22 | $11.93 | $11.95 | $11.95 | 90,883 |
| 2019-04-30 | $12.34 | $12.34 | $11.94 | $11.98 | $11.98 | 99,592 |
| 2019-04-29 | $11.97 | $12.60 | $11.95 | $12.37 | $12.37 | 257,050 |
| 2019-04-26 | $10.99 | $11.97 | $10.94 | $11.96 | $11.96 | 412,374 |
| 2019-04-25 | $11.11 | $11.11 | $10.84 | $10.99 | $10.99 | 95,995 |
| 2019-04-24 | $10.99 | $11.17 | $10.84 | $11.11 | $11.11 | 118,554 |
| 2019-04-23 | $10.86 | $11.00 | $10.75 | $10.98 | $10.98 | 68,345 |
| 2019-04-22 | $10.81 | $10.87 | $10.61 | $10.83 | $10.83 | 84,816 |
| 2019-04-18 | $11.02 | $11.11 | $10.82 | $10.86 | $10.86 | 101,044 |
| 2019-04-17 | $11.06 | $11.21 | $10.98 | $11.04 | $11.04 | 97,044 |
| 2019-04-16 | $11.03 | $11.07 | $10.92 | $11.04 | $11.04 | 104,024 |
| 2019-04-15 | $10.94 | $11.04 | $10.82 | $10.94 | $10.94 | 105,790 |
| 2019-04-12 | $10.96 | $11.10 | $10.89 | $10.93 | $10.93 | 106,542 |
| 2019-04-11 | $10.87 | $11.05 | $10.77 | $10.88 | $10.88 | 92,141 |
| 2019-04-10 | $10.83 | $10.88 | $10.77 | $10.88 | $10.88 | 59,514 |
| 2019-04-09 | $11.12 | $11.12 | $10.80 | $10.82 | $10.82 | 86,741 |
| 2019-04-08 | $11.05 | $11.21 | $10.98 | $11.21 | $11.21 | 163,569 |
| 2019-04-05 | $11.17 | $11.20 | $11.02 | $11.14 | $11.14 | 107,067 |
| 2019-04-04 | $11.02 | $11.23 | $10.87 | $11.14 | $11.14 | 107,244 |
| 2019-04-03 | $11.05 | $11.18 | $10.85 | $10.94 | $10.94 | 90,609 |
| 2019-04-02 | $11.03 | $11.16 | $10.97 | $11.03 | $11.03 | 128,480 |
| 2019-04-01 | $10.96 | $11.17 | $10.78 | $11.02 | $11.02 | 129,276 |
| 2019-03-29 | $10.91 | $11.16 | $10.78 | $10.87 | $10.87 | 394,820 |
| 2019-03-28 | $11.04 | $11.25 | $11.00 | $11.21 | $11.21 | 88,999 |
| 2019-03-27 | $11.10 | $11.15 | $10.92 | $11.05 | $11.05 | 121,002 |
| 2019-03-26 | $11.01 | $11.19 | $10.93 | $11.10 | $11.10 | 77,962 |
| 2019-03-25 | $10.64 | $10.93 | $10.57 | $10.92 | $10.92 | 182,150 |
| 2019-03-22 | $10.80 | $10.83 | $10.58 | $10.64 | $10.64 | 124,046 |
| 2019-03-21 | $10.89 | $11.06 | $10.70 | $10.86 | $10.86 | 96,849 |
| 2019-03-20 | $11.16 | $11.16 | $10.82 | $10.94 | $10.94 | 174,690 |
| 2019-03-19 | $11.23 | $11.23 | $11.02 | $11.22 | $11.22 | 232,511 |
| 2019-03-18 | $10.95 | $11.20 | $10.95 | $11.18 | $11.18 | 149,922 |
| 2019-03-15 | $10.83 | $10.98 | $10.82 | $10.94 | $10.94 | 217,258 |
| 2019-03-14 | $10.89 | $11.02 | $10.79 | $10.84 | $10.84 | 87,341 |
| 2019-03-13 | $11.04 | $11.04 | $10.80 | $10.91 | $10.91 | 145,012 |
| 2019-03-12 | $10.88 | $11.04 | $10.78 | $10.97 | $10.97 | 90,714 |
| 2019-03-11 | $10.69 | $10.90 | $10.60 | $10.84 | $10.84 | 119,915 |
| 2019-03-08 | $10.63 | $10.72 | $10.55 | $10.63 | $10.63 | 75,145 |
| 2019-03-07 | $11.03 | $11.03 | $10.67 | $10.70 | $10.70 | 104,913 |
| 2019-03-06 | $11.25 | $11.39 | $10.90 | $11.05 | $11.05 | 248,098 |
| 2019-03-05 | $11.29 | $11.43 | $11.02 | $11.29 | $11.29 | 132,869 |
| 2019-03-04 | $11.42 | $11.43 | $11.17 | $11.26 | $11.26 | 112,044 |
| 2019-03-01 | $11.25 | $11.52 | $10.89 | $11.42 | $11.42 | 171,160 |
| 2019-02-28 | $10.63 | $11.52 | $10.57 | $11.19 | $11.19 | 275,031 |
| 2019-02-27 | $11.63 | $11.79 | $11.33 | $11.54 | $11.54 | 199,867 |
| 2019-02-26 | $11.61 | $11.78 | $11.58 | $11.68 | $11.68 | 101,196 |
| 2019-02-25 | $11.65 | $11.77 | $11.56 | $11.60 | $11.60 | 72,600 |
| 2019-02-22 | $11.66 | $11.69 | $11.56 | $11.62 | $11.62 | 116,245 |
| 2019-02-21 | $11.68 | $11.75 | $11.57 | $11.59 | $11.59 | 180,930 |
| 2019-02-20 | $11.47 | $11.80 | $11.42 | $11.70 | $11.70 | 293,505 |
| 2019-02-19 | $11.40 | $11.46 | $11.22 | $11.46 | $11.46 | 163,474 |
| 2019-02-15 | $11.30 | $11.59 | $11.19 | $11.38 | $11.38 | 193,090 |
| 2019-02-14 | $11.25 | $11.45 | $11.18 | $11.25 | $11.25 | 148,933 |
| 2019-02-13 | $11.09 | $11.45 | $11.09 | $11.36 | $11.36 | 159,440 |
| 2019-02-12 | $11.04 | $11.12 | $10.92 | $11.01 | $11.01 | 168,660 |
| 2019-02-11 | $10.87 | $11.05 | $10.74 | $11.04 | $11.04 | 122,668 |
| 2019-02-08 | $10.81 | $10.91 | $10.69 | $10.84 | $10.84 | 105,023 |
| 2019-02-07 | $10.87 | $10.97 | $10.75 | $10.91 | $10.91 | 122,578 |
| 2019-02-06 | $10.79 | $10.91 | $10.67 | $10.88 | $10.88 | 212,535 |
| 2019-02-05 | $10.89 | $10.89 | $10.71 | $10.80 | $10.80 | 146,306 |
| 2019-02-04 | $10.83 | $10.83 | $10.59 | $10.76 | $10.76 | 108,115 |
| 2019-02-01 | $10.51 | $11.22 | $10.51 | $10.72 | $10.72 | 312,153 |
| 2019-01-31 | $10.23 | $10.39 | $10.14 | $10.37 | $10.37 | 284,483 |
| 2019-01-30 | $10.08 | $10.42 | $10.00 | $10.40 | $10.40 | 206,383 |
| 2019-01-29 | $10.24 | $10.32 | $10.07 | $10.08 | $10.08 | 109,785 |
| 2019-01-28 | $10.13 | $10.30 | $9.91 | $10.20 | $10.20 | 149,601 |
| 2019-01-25 | $10.11 | $10.39 | $10.07 | $10.18 | $10.18 | 172,029 |
| 2019-01-24 | $9.93 | $10.08 | $9.91 | $10.05 | $10.05 | 133,551 |
| 2019-01-23 | $9.83 | $10.15 | $9.83 | $9.97 | $9.97 | 245,244 |
| 2019-01-22 | $10.06 | $10.26 | $9.72 | $9.82 | $9.82 | 301,781 |
| 2019-01-18 | $10.01 | $10.25 | $10.01 | $10.18 | $10.18 | 290,608 |
| 2019-01-17 | $9.62 | $10.01 | $9.59 | $9.99 | $9.99 | 990,860 |
| 2019-01-16 | $9.70 | $9.86 | $9.67 | $9.69 | $9.69 | 165,847 |
| 2019-01-15 | $9.72 | $9.79 | $9.58 | $9.70 | $9.70 | 110,178 |
| 2019-01-14 | $9.83 | $9.92 | $9.59 | $9.73 | $9.73 | 158,648 |
| 2019-01-11 | $9.57 | $9.98 | $9.57 | $9.85 | $9.85 | 245,548 |
| 2019-01-10 | $9.51 | $9.77 | $9.37 | $9.63 | $9.63 | 156,753 |
| 2019-01-09 | $9.64 | $9.80 | $9.49 | $9.51 | $9.51 | 173,383 |
| 2019-01-08 | $9.55 | $9.78 | $9.44 | $9.60 | $9.60 | 189,319 |
| 2019-01-07 | $9.50 | $9.68 | $9.31 | $9.50 | $9.50 | 146,889 |
| 2019-01-04 | $9.66 | $9.82 | $9.51 | $9.61 | $9.61 | 164,457 |
| 2019-01-03 | $9.57 | $9.89 | $9.29 | $9.58 | $9.58 | 284,474 |
| 2019-01-02 | $8.58 | $9.66 | $8.50 | $9.64 | $9.64 | 521,010 |
| 2018-12-31 | $8.68 | $8.87 | $8.50 | $8.62 | $8.62 | 433,608 |
| 2018-12-28 | $8.70 | $8.93 | $8.67 | $8.68 | $8.68 | 377,266 |
| 2018-12-27 | $8.48 | $8.78 | $8.36 | $8.70 | $8.70 | 509,258 |
| 2018-12-26 | $8.83 | $8.98 | $8.61 | $8.90 | $8.90 | 354,370 |
| 2018-12-24 | $8.83 | $8.95 | $8.68 | $8.79 | $8.79 | 207,285 |
| 2018-12-21 | $8.77 | $9.12 | $8.77 | $8.83 | $8.83 | 665,254 |
| 2018-12-20 | $8.84 | $9.14 | $8.63 | $8.78 | $8.78 | 375,648 |
| 2018-12-19 | $9.01 | $9.09 | $8.78 | $8.88 | $8.88 | 275,734 |
| 2018-12-18 | $9.30 | $9.32 | $8.95 | $8.99 | $8.99 | 297,713 |
| 2018-12-17 | $9.38 | $9.71 | $9.20 | $9.22 | $9.22 | 346,804 |
| 2018-12-14 | $9.44 | $9.64 | $9.34 | $9.37 | $9.37 | 160,559 |
| 2018-12-13 | $9.84 | $9.84 | $9.41 | $9.45 | $9.45 | 337,302 |
| 2018-12-12 | $10.02 | $10.10 | $9.82 | $9.83 | $9.83 | 162,917 |
| 2018-12-11 | $10.10 | $10.24 | $9.83 | $9.93 | $9.93 | 173,955 |
| 2018-12-10 | $10.17 | $10.21 | $9.78 | $9.97 | $9.97 | 216,680 |
| 2018-12-07 | $10.05 | $10.47 | $10.05 | $10.16 | $10.16 | 237,798 |
| 2018-12-06 | $10.03 | $10.22 | $9.76 | $10.19 | $10.19 | 1,329,493 |
| 2018-12-04 | $10.37 | $10.69 | $10.03 | $10.06 | $10.06 | 316,185 |
| 2018-12-03 | $10.67 | $10.69 | $10.39 | $10.55 | $10.55 | 235,481 |
| 2018-11-30 | $10.67 | $10.68 | $10.37 | $10.59 | $10.59 | 376,150 |
| 2018-11-29 | $10.83 | $10.93 | $10.62 | $10.68 | $10.68 | 162,210 |
| 2018-11-28 | $10.80 | $10.94 | $10.60 | $10.91 | $10.91 | 172,271 |
| 2018-11-27 | $11.11 | $11.11 | $10.65 | $10.78 | $10.78 | 323,790 |
| 2018-11-26 | $11.20 | $11.32 | $10.95 | $11.14 | $11.14 | 175,541 |
| 2018-11-23 | $11.35 | $11.35 | $11.11 | $11.14 | $11.14 | 91,519 |
| 2018-11-21 | $10.88 | $11.65 | $10.87 | $11.33 | $11.33 | 234,672 |
| 2018-11-20 | $10.51 | $11.08 | $10.51 | $11.08 | $11.08 | 371,180 |
| 2018-11-19 | $10.50 | $10.80 | $10.39 | $10.75 | $10.75 | 195,553 |
| 2018-11-16 | $10.62 | $10.69 | $10.43 | $10.54 | $10.54 | 200,690 |
| 2018-11-15 | $10.60 | $10.68 | $10.44 | $10.63 | $10.63 | 203,238 |
| 2018-11-14 | $10.80 | $10.98 | $10.38 | $10.60 | $10.60 | 238,527 |
| 2018-11-13 | $10.75 | $10.90 | $10.60 | $10.68 | $10.68 | 411,946 |
| 2018-11-12 | $11.24 | $11.31 | $10.77 | $10.81 | $10.81 | 443,310 |
| 2018-11-09 | $11.62 | $11.82 | $11.23 | $11.29 | $11.29 | 221,919 |
| 2018-11-08 | $11.11 | $11.82 | $11.11 | $11.66 | $11.66 | 286,662 |
| 2018-11-07 | $11.41 | $11.55 | $11.05 | $11.40 | $11.40 | 332,420 |
| 2018-11-06 | $12.27 | $12.27 | $11.02 | $11.39 | $11.39 | 372,710 |
| 2018-11-05 | $11.76 | $12.09 | $11.57 | $11.68 | $11.68 | 190,998 |
| 2018-11-02 | $11.90 | $12.18 | $11.65 | $11.78 | $11.78 | 226,738 |
| 2018-11-01 | $11.65 | $12.07 | $11.62 | $11.90 | $11.90 | 258,989 |
| 2018-10-31 | $11.74 | $11.86 | $11.53 | $11.59 | $11.59 | 249,288 |
| 2018-10-30 | $11.45 | $11.72 | $11.40 | $11.63 | $11.63 | 148,931 |
| 2018-10-29 | $11.57 | $11.85 | $11.36 | $11.46 | $11.46 | 198,724 |
| 2018-10-26 | $11.37 | $11.58 | $11.22 | $11.51 | $11.51 | 211,217 |
| 2018-10-25 | $11.17 | $11.55 | $11.17 | $11.43 | $11.43 | 238,441 |
| 2018-10-24 | $11.37 | $11.50 | $11.08 | $11.14 | $11.14 | 216,538 |
| 2018-10-23 | $11.88 | $11.88 | $11.33 | $11.39 | $11.39 | 251,607 |
| 2018-10-22 | $12.04 | $12.12 | $11.64 | $11.88 | $11.88 | 114,808 |
| 2018-10-19 | $11.72 | $12.05 | $11.68 | $12.04 | $12.04 | 196,500 |
| 2018-10-18 | $12.00 | $12.09 | $11.62 | $11.76 | $11.76 | 291,882 |
| 2018-10-17 | $11.81 | $12.18 | $11.53 | $12.06 | $12.06 | 210,638 |
| 2018-10-16 | $12.14 | $12.14 | $11.74 | $11.81 | $11.81 | 321,739 |
| 2018-10-15 | $12.35 | $12.42 | $12.07 | $12.10 | $12.10 | 196,450 |
| 2018-10-12 | $13.14 | $13.14 | $12.02 | $12.31 | $12.31 | 362,579 |
| 2018-10-11 | $12.81 | $13.10 | $12.55 | $13.00 | $13.00 | 422,476 |
| 2018-10-10 | $12.61 | $13.23 | $12.61 | $12.80 | $12.80 | 286,176 |
| 2018-10-09 | $12.72 | $12.86 | $12.61 | $12.66 | $12.66 | 201,544 |
| 2018-10-08 | $12.22 | $12.82 | $12.10 | $12.77 | $12.77 | 206,135 |
| 2018-10-05 | $12.43 | $12.45 | $12.09 | $12.12 | $12.12 | 208,095 |
| 2018-10-04 | $12.41 | $12.63 | $12.40 | $12.43 | $12.43 | 112,170 |
| 2018-10-03 | $12.25 | $12.54 | $12.11 | $12.46 | $12.46 | 140,225 |
| 2018-10-02 | $12.26 | $12.49 | $12.07 | $12.19 | $12.19 | 215,418 |
| 2018-10-01 | $12.40 | $12.41 | $12.10 | $12.19 | $12.19 | 220,282 |
| 2018-09-28 | $12.45 | $12.60 | $12.30 | $12.40 | $12.40 | 191,011 |
| 2018-09-27 | $12.55 | $12.75 | $12.40 | $12.40 | $12.40 | 219,076 |
| 2018-09-26 | $12.50 | $12.80 | $12.48 | $12.50 | $12.50 | 115,077 |
| 2018-09-25 | $12.50 | $12.95 | $12.35 | $12.55 | $12.55 | 145,860 |
| 2018-09-24 | $12.75 | $12.85 | $12.40 | $12.50 | $12.50 | 140,430 |
| 2018-09-21 | $12.75 | $12.80 | $12.45 | $12.65 | $12.65 | 442,549 |
| 2018-09-20 | $12.40 | $12.85 | $12.40 | $12.80 | $12.80 | 279,192 |
| 2018-09-19 | $12.10 | $12.55 | $12.00 | $12.35 | $12.35 | 270,058 |
| 2018-09-18 | $12.40 | $12.60 | $12.05 | $12.05 | $12.05 | 203,687 |
| 2018-09-17 | $12.20 | $12.50 | $12.15 | $12.45 | $12.45 | 212,898 |
| 2018-09-14 | $12.05 | $12.30 | $12.05 | $12.20 | $12.20 | 131,636 |
| 2018-09-13 | $11.90 | $12.20 | $11.80 | $12.05 | $12.05 | 256,731 |
| 2018-09-12 | $11.80 | $11.95 | $11.55 | $11.95 | $11.95 | 286,396 |
| 2018-09-11 | $11.85 | $11.95 | $11.25 | $11.75 | $11.75 | 640,012 |
| 2018-09-10 | $12.00 | $12.05 | $11.75 | $11.80 | $11.80 | 135,778 |
| 2018-09-07 | $11.80 | $12.15 | $11.80 | $12.10 | $12.10 | 274,447 |
| 2018-09-06 | $12.30 | $12.30 | $11.75 | $11.85 | $11.85 | 289,018 |
| 2018-09-05 | $12.30 | $12.70 | $12.15 | $12.20 | $12.20 | 386,887 |
| 2018-09-04 | $12.85 | $12.85 | $12.00 | $12.25 | $12.25 | 876,529 |
| 2018-08-31 | $13.10 | $13.25 | $12.85 | $12.85 | $12.85 | 138,751 |
| 2018-08-30 | $13.35 | $13.35 | $13.00 | $13.10 | $13.10 | 142,227 |
| 2018-08-29 | $13.05 | $13.43 | $12.98 | $13.30 | $13.30 | 302,786 |
| 2018-08-28 | $13.00 | $13.25 | $12.95 | $13.00 | $13.00 | 138,570 |
| 2018-08-27 | $12.90 | $13.13 | $12.85 | $13.00 | $13.00 | 175,993 |
| 2018-08-24 | $12.95 | $13.10 | $12.83 | $12.90 | $12.90 | 302,286 |
| 2018-08-23 | $13.25 | $13.45 | $12.78 | $12.85 | $12.85 | 221,944 |
| 2018-08-22 | $13.25 | $13.50 | $13.15 | $13.25 | $13.25 | 473,057 |
| 2018-08-21 | $13.30 | $13.35 | $13.09 | $13.20 | $13.20 | 143,690 |
| 2018-08-20 | $13.25 | $13.55 | $13.16 | $13.35 | $13.35 | 209,724 |
| 2018-08-17 | $13.05 | $13.40 | $13.05 | $13.15 | $13.15 | 307,668 |
| 2018-08-16 | $13.05 | $13.15 | $12.93 | $13.10 | $13.10 | 293,195 |
| 2018-08-15 | $13.05 | $13.10 | $12.85 | $13.05 | $13.05 | 377,287 |
| 2018-08-14 | $12.85 | $13.18 | $12.70 | $13.10 | $13.10 | 727,520 |
| 2018-08-13 | $12.85 | $13.05 | $12.60 | $12.85 | $12.85 | 224,129 |
| 2018-08-10 | $13.20 | $13.50 | $12.75 | $12.90 | $12.90 | 356,905 |
| 2018-08-09 | $13.35 | $13.53 | $13.05 | $13.25 | $13.25 | 333,888 |
| 2018-08-08 | $13.40 | $13.55 | $13.20 | $13.35 | $13.35 | 219,966 |
| 2018-08-07 | $13.75 | $13.85 | $13.15 | $13.35 | $13.35 | 1,015,367 |
| 2018-08-06 | $13.85 | $13.88 | $13.70 | $13.75 | $13.75 | 347,545 |
| 2018-08-03 | $13.85 | $13.88 | $13.35 | $13.70 | $13.70 | 920,071 |
| 2018-08-02 | $14.85 | $15.25 | $13.70 | $13.75 | $13.75 | 1,423,498 |
| 2018-08-01 | $14.70 | $15.45 | $14.46 | $15.30 | $15.30 | 374,913 |
| 2018-07-31 | $14.20 | $14.70 | $14.20 | $14.60 | $14.60 | 275,861 |
| 2018-07-30 | $13.90 | $14.25 | $13.85 | $14.10 | $14.10 | 255,215 |
| 2018-07-27 | $14.25 | $14.35 | $13.90 | $13.90 | $13.90 | 139,442 |
| 2018-07-26 | $13.90 | $14.45 | $13.90 | $14.20 | $14.20 | 156,505 |
| 2018-07-25 | $14.05 | $14.20 | $13.75 | $13.95 | $13.95 | 180,357 |
| 2018-07-24 | $13.95 | $14.30 | $13.90 | $14.10 | $14.10 | 120,074 |
| 2018-07-23 | $13.95 | $14.05 | $13.73 | $13.90 | $13.90 | 278,239 |
| 2018-07-20 | $14.05 | $14.13 | $13.80 | $14.00 | $14.00 | 217,490 |
| 2018-07-19 | $14.20 | $14.35 | $14.10 | $14.15 | $14.15 | 204,167 |
| 2018-07-18 | $14.00 | $14.30 | $14.00 | $14.20 | $14.20 | 235,149 |
| 2018-07-17 | $14.05 | $14.15 | $13.95 | $14.00 | $14.00 | 224,771 |
| 2018-07-16 | $13.90 | $14.05 | $13.80 | $14.03 | $14.03 | 218,837 |
| 2018-07-13 | $13.80 | $13.90 | $13.70 | $13.90 | $13.90 | 115,956 |
| 2018-07-12 | $14.10 | $14.10 | $13.75 | $13.80 | $13.80 | 215,486 |
| 2018-07-11 | $14.15 | $14.35 | $14.00 | $14.05 | $14.05 | 178,836 |
| 2018-07-10 | $14.20 | $14.40 | $14.10 | $14.15 | $14.15 | 395,569 |
| 2018-07-09 | $13.75 | $14.15 | $13.74 | $14.10 | $14.10 | 224,876 |
| 2018-07-06 | $13.75 | $13.90 | $13.70 | $13.80 | $13.80 | 223,207 |
| 2018-07-05 | $13.70 | $13.75 | $13.55 | $13.70 | $13.70 | 664,513 |
| 2018-07-03 | $13.90 | $14.00 | $13.70 | $13.70 | $13.70 | 191,200 |
| 2018-07-02 | $13.95 | $14.00 | $13.64 | $13.90 | $13.90 | 679,257 |
| 2018-06-29 | $14.25 | $14.30 | $14.14 | $14.20 | $14.20 | 150,015 |
| 2018-06-28 | $14.20 | $14.30 | $14.00 | $14.20 | $14.20 | 252,746 |
| 2018-06-27 | $14.65 | $14.65 | $14.05 | $14.15 | $14.15 | 249,308 |
| 2018-06-26 | $14.85 | $14.90 | $14.58 | $14.65 | $14.65 | 205,432 |
| 2018-06-25 | $14.55 | $14.90 | $14.40 | $14.80 | $14.80 | 157,922 |
| 2018-06-22 | $14.40 | $15.00 | $14.10 | $14.55 | $14.55 | 625,234 |
| 2018-06-21 | $14.65 | $14.80 | $14.25 | $14.25 | $14.25 | 272,176 |
| 2018-06-20 | $14.80 | $15.05 | $14.70 | $14.75 | $14.75 | 201,828 |
| 2018-06-19 | $14.80 | $15.00 | $14.75 | $14.80 | $14.80 | 244,257 |
| 2018-06-18 | $14.75 | $14.85 | $14.60 | $14.85 | $14.85 | 205,101 |
| 2018-06-15 | $14.80 | $14.88 | $14.65 | $14.70 | $14.70 | 204,226 |
| 2018-06-14 | $14.70 | $14.85 | $14.58 | $14.75 | $14.75 | 154,830 |
| 2018-06-13 | $15.20 | $15.30 | $14.70 | $14.80 | $14.80 | 260,424 |
| 2018-06-12 | $15.25 | $15.25 | $15.05 | $15.10 | $15.10 | 185,197 |
| 2018-06-11 | $15.65 | $15.73 | $15.06 | $15.20 | $15.20 | 305,866 |
| 2018-06-08 | $16.10 | $16.20 | $15.68 | $15.70 | $15.70 | 169,076 |
| 2018-06-07 | $15.70 | $16.15 | $15.60 | $16.10 | $16.10 | 591,259 |
| 2018-06-06 | $15.40 | $15.70 | $15.33 | $15.65 | $15.65 | 402,238 |
| 2018-06-05 | $15.10 | $15.50 | $15.05 | $15.40 | $15.40 | 393,531 |
| 2018-06-04 | $14.70 | $15.30 | $14.70 | $15.05 | $15.05 | 601,811 |
| 2018-06-01 | $14.50 | $14.90 | $14.48 | $14.70 | $14.70 | 319,082 |
| 2018-05-31 | $14.35 | $14.50 | $14.25 | $14.30 | $14.30 | 391,689 |
| 2018-05-30 | $14.40 | $14.45 | $14.10 | $14.35 | $14.35 | 432,887 |
| 2018-05-29 | $15.10 | $15.15 | $14.30 | $14.35 | $14.35 | 565,365 |
| 2018-05-25 | $15.15 | $15.23 | $15.00 | $15.10 | $15.10 | 257,185 |
| 2018-05-24 | $15.35 | $15.45 | $15.25 | $15.25 | $15.25 | 171,242 |
| 2018-05-23 | $15.50 | $15.55 | $15.30 | $15.35 | $15.35 | 138,662 |
| 2018-05-22 | $15.55 | $15.65 | $15.40 | $15.40 | $15.40 | 168,404 |
| 2018-05-21 | $15.25 | $15.55 | $15.25 | $15.45 | $15.45 | 155,204 |
| 2018-05-18 | $15.30 | $15.30 | $15.10 | $15.20 | $15.20 | 274,538 |
| 2018-05-17 | $15.20 | $15.45 | $15.15 | $15.28 | $15.28 | 149,612 |
| 2018-05-16 | $15.35 | $15.40 | $15.15 | $15.15 | $15.15 | 238,376 |
| 2018-05-15 | $15.10 | $15.50 | $15.10 | $15.30 | $15.30 | 201,052 |
| 2018-05-14 | $15.60 | $15.60 | $15.10 | $15.15 | $15.15 | 416,751 |
| 2018-05-11 | $15.40 | $15.65 | $15.40 | $15.58 | $15.58 | 304,404 |
| 2018-05-10 | $15.50 | $15.55 | $15.35 | $15.40 | $15.40 | 186,543 |
| 2018-05-09 | $15.55 | $15.65 | $15.40 | $15.40 | $15.40 | 366,112 |
| 2018-05-08 | $15.60 | $15.70 | $15.45 | $15.55 | $15.55 | 264,168 |
| 2018-05-07 | $15.60 | $15.70 | $15.48 | $15.70 | $15.70 | 352,829 |
| 2018-05-04 | $15.20 | $15.68 | $15.15 | $15.60 | $15.60 | 364,438 |
| 2018-05-03 | $15.25 | $15.35 | $15.00 | $15.25 | $15.25 | 388,888 |
| 2018-05-02 | $15.50 | $15.50 | $15.20 | $15.35 | $15.35 | 493,219 |
| 2018-05-01 | $15.60 | $15.70 | $15.10 | $15.55 | $15.55 | 313,546 |
| 2018-04-30 | $15.60 | $15.60 | $15.36 | $15.50 | $15.50 | 162,871 |
| 2018-04-27 | $15.45 | $15.75 | $15.35 | $15.55 | $15.55 | 138,261 |
| 2018-04-26 | $15.60 | $15.60 | $15.35 | $15.45 | $15.45 | 190,122 |
| 2018-04-25 | $15.45 | $15.68 | $15.40 | $15.55 | $15.55 | 251,546 |
| 2018-04-24 | $15.75 | $15.80 | $15.45 | $15.50 | $15.50 | 362,488 |
| 2018-04-23 | $15.80 | $15.85 | $15.71 | $15.75 | $15.75 | 140,650 |
| 2018-04-20 | $15.65 | $15.85 | $15.50 | $15.75 | $15.75 | 169,402 |
| 2018-04-19 | $15.70 | $15.88 | $15.60 | $15.75 | $15.75 | 176,088 |
| 2018-04-18 | $15.50 | $15.95 | $15.50 | $15.70 | $15.70 | 275,444 |
| 2018-04-17 | $15.75 | $15.75 | $15.48 | $15.50 | $15.50 | 134,634 |
| 2018-04-16 | $15.55 | $15.80 | $15.31 | $15.65 | $15.65 | 217,516 |
| 2018-04-13 | $15.60 | $15.65 | $15.45 | $15.55 | $15.55 | 161,482 |
| 2018-04-12 | $15.70 | $15.90 | $15.50 | $15.55 | $15.55 | 138,679 |
| 2018-04-11 | $15.45 | $15.68 | $15.45 | $15.65 | $15.65 | 161,124 |
| 2018-04-10 | $15.65 | $15.75 | $15.40 | $15.50 | $15.50 | 312,144 |
| 2018-04-09 | $15.40 | $15.70 | $15.00 | $15.50 | $15.50 | 300,097 |
| 2018-04-06 | $15.50 | $15.75 | $15.35 | $15.45 | $15.45 | 226,629 |
| 2018-04-05 | $15.75 | $15.75 | $15.45 | $15.55 | $15.55 | 404,940 |
| 2018-04-04 | $15.55 | $15.75 | $15.50 | $15.65 | $15.65 | 221,003 |
| 2018-04-03 | $15.50 | $15.75 | $15.40 | $15.65 | $15.65 | 218,245 |
| 2018-04-02 | $15.95 | $15.95 | $15.25 | $15.45 | $15.45 | 410,837 |
| 2018-03-29 | $15.75 | $16.20 | $15.75 | $16.05 | $16.05 | 680,664 |
| 2018-03-28 | $15.25 | $15.75 | $15.10 | $15.70 | $15.70 | 657,361 |
| 2018-03-27 | $15.45 | $15.65 | $15.10 | $15.30 | $15.30 | 232,649 |
| 2018-03-26 | $15.50 | $15.90 | $15.15 | $15.45 | $15.45 | 399,692 |
| 2018-03-23 | $15.60 | $15.90 | $15.30 | $15.40 | $15.40 | 410,771 |
| 2018-03-22 | $15.75 | $15.95 | $15.45 | $15.55 | $15.55 | 643,896 |
| 2018-03-21 | $15.60 | $16.00 | $15.55 | $15.75 | $15.75 | 273,064 |
| 2018-03-20 | $15.80 | $15.95 | $15.60 | $15.65 | $15.65 | 236,666 |
| 2018-03-19 | $15.95 | $16.00 | $15.75 | $15.80 | $15.80 | 359,268 |
| 2018-03-16 | $15.85 | $16.00 | $15.75 | $15.85 | $15.85 | 492,274 |
| 2018-03-15 | $16.15 | $16.30 | $15.80 | $15.85 | $15.85 | 248,873 |
| 2018-03-14 | $16.15 | $16.15 | $15.85 | $15.90 | $15.90 | 339,216 |
| 2018-03-13 | $16.25 | $16.35 | $16.00 | $16.10 | $16.10 | 239,497 |
| 2018-03-12 | $16.55 | $16.55 | $16.25 | $16.30 | $16.30 | 384,466 |
| 2018-03-09 | $16.30 | $16.50 | $16.25 | $16.45 | $16.45 | 394,364 |
| 2018-03-08 | $16.50 | $16.50 | $16.15 | $16.25 | $16.25 | 282,919 |
| 2018-03-07 | $16.30 | $16.50 | $16.15 | $16.30 | $16.30 | 326,913 |
| 2018-03-06 | $16.50 | $16.65 | $16.25 | $16.30 | $16.30 | 287,596 |
| 2018-03-05 | $16.40 | $16.78 | $16.30 | $16.40 | $16.40 | 464,723 |
| 2018-03-02 | $16.05 | $16.50 | $16.05 | $16.35 | $16.35 | 466,073 |
| 2018-03-01 | $16.40 | $16.55 | $16.05 | $16.15 | $16.15 | 276,121 |
| 2018-02-28 | $16.95 | $17.00 | $16.40 | $16.40 | $16.40 | 240,214 |
| 2018-02-27 | $17.00 | $17.20 | $16.75 | $16.85 | $16.85 | 232,963 |
| 2018-02-26 | $16.75 | $17.35 | $16.75 | $17.00 | $17.00 | 305,585 |
| 2018-02-23 | $16.45 | $16.60 | $16.00 | $16.58 | $16.58 | 683,279 |
| 2018-02-22 | $16.90 | $17.00 | $16.40 | $16.50 | $16.50 | 345,939 |
| 2018-02-21 | $17.50 | $17.50 | $16.55 | $16.80 | $16.80 | 815,522 |
| 2018-02-20 | $18.10 | $18.10 | $17.50 | $17.55 | $17.55 | 149,748 |
| 2018-02-16 | $17.55 | $18.15 | $17.55 | $18.05 | $18.05 | 130,126 |
| 2018-02-15 | $17.60 | $17.75 | $17.40 | $17.55 | $17.55 | 175,403 |
| 2018-02-14 | $17.65 | $17.70 | $17.40 | $17.50 | $17.50 | 374,428 |
| 2018-02-13 | $17.65 | $17.80 | $17.46 | $17.70 | $17.70 | 113,336 |
| 2018-02-12 | $18.00 | $18.25 | $17.60 | $17.70 | $17.70 | 200,275 |
| 2018-02-09 | $18.30 | $18.40 | $17.85 | $18.00 | $18.00 | 270,794 |
| 2018-02-08 | $18.55 | $18.80 | $18.20 | $18.25 | $18.25 | 142,803 |
| 2018-02-07 | $18.55 | $18.80 | $18.40 | $18.48 | $18.48 | 285,914 |
| 2018-02-06 | $18.70 | $18.95 | $18.50 | $18.53 | $18.53 | 289,793 |
| 2018-02-05 | $19.25 | $19.33 | $18.85 | $18.85 | $18.85 | 229,025 |
| 2018-02-02 | $19.50 | $19.65 | $19.30 | $19.35 | $19.35 | 275,546 |
| 2018-02-01 | $20.00 | $20.00 | $19.25 | $19.45 | $19.45 | 226,861 |
| 2018-01-31 | $20.45 | $20.55 | $20.20 | $20.25 | $20.25 | 70,659 |
| 2018-01-30 | $20.60 | $20.75 | $20.25 | $20.40 | $20.40 | 70,183 |
| 2018-01-29 | $20.70 | $20.90 | $20.60 | $20.70 | $20.70 | 89,027 |
| 2018-01-26 | $21.15 | $21.15 | $20.63 | $20.75 | $20.75 | 91,663 |
| 2018-01-25 | $21.05 | $21.05 | $20.80 | $21.05 | $21.05 | 73,803 |
| 2018-01-24 | $21.45 | $21.45 | $20.90 | $20.90 | $20.90 | 69,661 |
| 2018-01-23 | $21.05 | $21.30 | $21.00 | $21.30 | $21.30 | 66,043 |
| 2018-01-22 | $21.05 | $21.30 | $21.05 | $21.15 | $21.15 | 115,644 |
| 2018-01-19 | $20.80 | $21.20 | $20.75 | $21.00 | $21.00 | 65,330 |
| 2018-01-18 | $20.45 | $21.00 | $20.35 | $20.80 | $20.80 | 100,445 |
| 2018-01-17 | $20.45 | $20.55 | $20.40 | $20.45 | $20.45 | 57,621 |
| 2018-01-16 | $20.50 | $20.70 | $20.30 | $20.33 | $20.33 | 150,794 |
| 2018-01-12 | $20.70 | $20.70 | $20.25 | $20.55 | $20.55 | 124,850 |
| 2018-01-11 | $20.40 | $20.88 | $20.40 | $20.70 | $20.70 | 118,519 |
| 2018-01-10 | $20.50 | $20.55 | $20.20 | $20.45 | $20.45 | 156,932 |
| 2018-01-09 | $21.25 | $21.40 | $20.40 | $20.50 | $20.50 | 147,548 |
| 2018-01-08 | $21.30 | $21.35 | $20.95 | $21.30 | $21.30 | 137,032 |
| 2018-01-05 | $21.25 | $21.28 | $20.95 | $21.25 | $21.25 | 102,774 |
| 2018-01-04 | $21.15 | $21.35 | $20.70 | $21.25 | $21.25 | 159,412 |
| 2018-01-03 | $20.50 | $21.10 | $20.50 | $21.05 | $21.05 | 123,855 |
| 2018-01-02 | $20.30 | $20.70 | $20.20 | $20.45 | $20.45 | 172,298 |
| 2017-12-29 | $20.30 | $20.50 | $20.05 | $20.10 | $20.10 | 143,388 |
| 2017-12-28 | $20.50 | $20.65 | $20.25 | $20.35 | $20.35 | 104,134 |
| 2017-12-27 | $20.45 | $20.55 | $20.25 | $20.55 | $20.55 | 203,255 |
| 2017-12-26 | $20.65 | $20.75 | $20.26 | $20.35 | $20.35 | 81,359 |
| 2017-12-22 | $20.65 | $20.75 | $20.35 | $20.60 | $20.60 | 90,303 |
| 2017-12-21 | $20.75 | $20.90 | $20.75 | $20.80 | $20.80 | 97,096 |
| 2017-12-20 | $20.85 | $21.05 | $20.75 | $20.80 | $20.80 | 100,062 |
| 2017-12-19 | $21.00 | $21.13 | $20.70 | $20.80 | $20.80 | 140,123 |
| 2017-12-18 | $21.25 | $21.45 | $20.75 | $21.00 | $21.00 | 92,043 |
| 2017-12-15 | $20.25 | $21.28 | $20.25 | $21.20 | $21.20 | 244,864 |
| 2017-12-14 | $20.35 | $20.35 | $19.90 | $20.25 | $20.25 | 167,266 |
| 2017-12-13 | $20.85 | $20.85 | $20.20 | $20.25 | $20.25 | 127,608 |
| 2017-12-12 | $21.15 | $21.20 | $20.85 | $20.90 | $20.90 | 73,834 |
| 2017-12-11 | $20.85 | $21.15 | $20.50 | $21.05 | $21.05 | 113,205 |
| 2017-12-08 | $21.10 | $21.10 | $20.75 | $20.90 | $20.90 | 75,580 |
| 2017-12-07 | $21.00 | $21.10 | $20.80 | $21.05 | $21.05 | 123,472 |
| 2017-12-06 | $21.95 | $21.95 | $21.00 | $21.00 | $21.00 | 128,494 |
| 2017-12-05 | $22.45 | $22.45 | $21.95 | $21.95 | $21.95 | 162,812 |
| 2017-12-04 | $22.45 | $22.70 | $22.20 | $22.40 | $22.40 | 116,212 |
| 2017-12-01 | $22.05 | $22.25 | $21.60 | $22.20 | $22.20 | 164,515 |
| 2017-11-30 | $22.70 | $22.70 | $22.10 | $22.15 | $22.15 | 110,161 |
| 2017-11-29 | $22.25 | $22.75 | $22.15 | $22.55 | $22.55 | 99,426 |
| 2017-11-28 | $21.70 | $22.25 | $21.60 | $22.20 | $22.20 | 103,850 |
| 2017-11-27 | $21.70 | $21.85 | $21.45 | $21.80 | $21.80 | 96,981 |
| 2017-11-24 | $21.70 | $21.70 | $21.40 | $21.65 | $21.65 | 27,215 |
| 2017-11-22 | $21.65 | $21.80 | $21.53 | $21.55 | $21.55 | 66,080 |
| 2017-11-21 | $21.80 | $21.90 | $21.63 | $21.70 | $21.70 | 107,732 |
| 2017-11-20 | $21.65 | $21.80 | $21.45 | $21.80 | $21.80 | 59,841 |
| 2017-11-17 | $21.55 | $21.70 | $21.50 | $21.65 | $21.65 | 60,115 |
| 2017-11-16 | $21.65 | $21.90 | $21.65 | $21.70 | $21.70 | 67,565 |
| 2017-11-15 | $21.45 | $21.75 | $21.30 | $21.65 | $21.65 | 84,232 |
| 2017-11-14 | $21.50 | $21.60 | $21.35 | $21.55 | $21.55 | 67,099 |
| 2017-11-13 | $21.30 | $21.85 | $21.10 | $21.65 | $21.65 | 108,515 |
| 2017-11-10 | $21.10 | $21.65 | $21.10 | $21.35 | $21.35 | 53,188 |
| 2017-11-09 | $21.15 | $21.40 | $21.10 | $21.25 | $21.25 | 113,090 |
| 2017-11-08 | $21.55 | $21.55 | $21.15 | $21.30 | $21.30 | 131,201 |
| 2017-11-07 | $22.10 | $22.30 | $21.70 | $21.75 | $21.75 | 72,541 |
| 2017-11-06 | $21.75 | $22.10 | $21.75 | $22.10 | $22.10 | 114,256 |
| 2017-11-03 | $21.90 | $22.00 | $21.75 | $21.90 | $21.90 | 50,679 |
| 2017-11-02 | $22.00 | $22.20 | $21.60 | $21.90 | $21.90 | 118,378 |
| 2017-11-01 | $22.10 | $22.35 | $21.80 | $21.95 | $21.95 | 193,084 |
| 2017-10-31 | $22.50 | $22.50 | $21.95 | $22.05 | $22.05 | 134,569 |
| 2017-10-30 | $22.55 | $22.60 | $22.25 | $22.40 | $22.40 | 110,011 |
| 2017-10-27 | $22.55 | $22.75 | $22.40 | $22.60 | $22.60 | 83,558 |
| 2017-10-26 | $22.60 | $22.70 | $22.35 | $22.60 | $22.60 | 137,710 |
| 2017-10-25 | $22.55 | $22.65 | $22.35 | $22.50 | $22.50 | 52,509 |
| 2017-10-24 | $22.80 | $22.83 | $22.51 | $22.55 | $22.55 | 76,251 |
| 2017-10-23 | $22.80 | $22.85 | $22.46 | $22.75 | $22.75 | 83,078 |
| 2017-10-20 | $23.00 | $23.00 | $22.80 | $22.90 | $22.90 | 77,292 |
| 2017-10-19 | $22.65 | $22.95 | $22.65 | $22.75 | $22.75 | 114,882 |
| 2017-10-18 | $22.55 | $22.73 | $22.50 | $22.65 | $22.65 | 57,444 |
| 2017-10-17 | $22.60 | $22.60 | $22.35 | $22.50 | $22.50 | 72,980 |
| 2017-10-16 | $22.30 | $22.55 | $22.30 | $22.50 | $22.50 | 55,599 |
| 2017-10-13 | $22.30 | $22.55 | $22.20 | $22.40 | $22.40 | 63,976 |
| 2017-10-12 | $22.30 | $22.40 | $22.05 | $22.25 | $22.25 | 81,752 |
| 2017-10-11 | $22.00 | $22.25 | $21.95 | $22.20 | $22.20 | 74,375 |
| 2017-10-10 | $22.00 | $22.15 | $21.80 | $22.15 | $22.15 | 111,015 |
| 2017-10-09 | $22.35 | $22.45 | $22.00 | $22.05 | $22.05 | 67,462 |
| 2017-10-06 | $22.35 | $22.50 | $22.15 | $22.30 | $22.30 | 78,961 |
| 2017-10-05 | $22.45 | $22.60 | $22.35 | $22.40 | $22.40 | 69,031 |
| 2017-10-04 | $22.35 | $22.50 | $22.20 | $22.45 | $22.45 | 145,681 |
| 2017-10-03 | $22.40 | $22.55 | $22.15 | $22.40 | $22.40 | 139,273 |
| 2017-10-02 | $21.80 | $22.60 | $21.80 | $22.60 | $22.60 | 192,484 |
| 2017-09-29 | $21.75 | $21.85 | $21.55 | $21.65 | $21.65 | 88,385 |
| 2017-09-28 | $21.60 | $21.80 | $21.50 | $21.70 | $21.70 | 119,730 |
| 2017-09-27 | $21.65 | $21.85 | $21.40 | $21.50 | $21.50 | 115,600 |
| 2017-09-26 | $21.40 | $21.60 | $21.10 | $21.40 | $21.40 | 119,665 |
| 2017-09-25 | $21.05 | $21.45 | $20.90 | $21.35 | $21.35 | 119,927 |
| 2017-09-22 | $20.75 | $21.15 | $20.75 | $21.05 | $21.05 | 86,674 |
| 2017-09-21 | $20.80 | $21.15 | $20.80 | $20.90 | $20.90 | 127,424 |
| 2017-09-20 | $20.75 | $20.95 | $20.75 | $20.80 | $20.80 | 90,308 |
| 2017-09-19 | $21.15 | $21.25 | $20.75 | $20.80 | $20.80 | 91,379 |
| 2017-09-18 | $21.25 | $21.35 | $21.00 | $21.10 | $21.10 | 105,169 |
| 2017-09-15 | $21.00 | $21.40 | $20.90 | $21.20 | $21.20 | 244,506 |
| 2017-09-14 | $21.05 | $21.10 | $20.80 | $20.95 | $20.95 | 79,357 |
| 2017-09-13 | $20.80 | $21.08 | $20.75 | $21.05 | $21.05 | 116,669 |
| 2017-09-12 | $20.80 | $21.03 | $20.73 | $20.95 | $20.95 | 75,049 |
| 2017-09-11 | $20.30 | $21.00 | $20.30 | $20.85 | $20.85 | 216,989 |
| 2017-09-08 | $20.00 | $20.28 | $19.75 | $20.00 | $20.00 | 457,355 |
| 2017-09-07 | $21.15 | $21.15 | $19.95 | $20.00 | $20.00 | 221,999 |
| 2017-09-06 | $21.25 | $21.30 | $20.97 | $21.10 | $21.10 | 132,528 |
| 2017-09-05 | $22.05 | $22.05 | $21.15 | $21.20 | $21.20 | 116,199 |
| 2017-09-01 | $22.30 | $22.30 | $21.90 | $22.05 | $22.05 | 131,842 |
| 2017-08-31 | $22.10 | $22.40 | $21.95 | $22.25 | $22.25 | 82,179 |
| 2017-08-30 | $21.95 | $22.10 | $21.90 | $22.00 | $22.00 | 123,350 |
| 2017-08-29 | $21.90 | $22.10 | $21.80 | $22.05 | $22.05 | 92,325 |
| 2017-08-28 | $22.00 | $22.05 | $21.70 | $22.00 | $22.00 | 129,582 |
| 2017-08-25 | $22.05 | $22.18 | $22.00 | $22.00 | $22.00 | 53,959 |
| 2017-08-24 | $22.15 | $22.15 | $21.95 | $22.10 | $22.10 | 102,985 |
| 2017-08-23 | $22.05 | $22.15 | $21.85 | $22.05 | $22.05 | 107,389 |
| 2017-08-22 | $22.10 | $22.15 | $21.95 | $22.10 | $22.10 | 65,086 |
| 2017-08-21 | $22.10 | $22.20 | $22.05 | $22.10 | $22.10 | 63,269 |
| 2017-08-18 | $22.15 | $22.30 | $21.95 | $22.20 | $22.20 | 149,778 |
| 2017-08-17 | $22.55 | $22.70 | $22.30 | $22.30 | $22.30 | 101,741 |
| 2017-08-16 | $22.75 | $22.85 | $22.65 | $22.70 | $22.70 | 65,687 |
| 2017-08-15 | $22.70 | $22.95 | $22.70 | $22.75 | $22.75 | 138,770 |
| 2017-08-14 | $22.85 | $22.95 | $22.60 | $22.75 | $22.75 | 104,783 |
| 2017-08-11 | $23.00 | $23.10 | $22.70 | $22.80 | $22.80 | 184,117 |
| 2017-08-10 | $23.00 | $23.15 | $22.90 | $22.90 | $22.90 | 174,582 |
| 2017-08-09 | $22.65 | $23.10 | $22.50 | $23.05 | $23.05 | 605,088 |
| 2017-08-08 | $22.75 | $22.85 | $22.65 | $22.75 | $22.75 | 166,460 |
| 2017-08-07 | $22.75 | $22.85 | $22.70 | $22.75 | $22.75 | 207,298 |
| 2017-08-04 | $22.70 | $22.88 | $22.70 | $22.75 | $22.75 | 209,717 |
| 2017-08-03 | $22.65 | $22.85 | $22.60 | $22.70 | $22.70 | 254,381 |
| 2017-08-02 | $22.55 | $23.10 | $22.55 | $22.65 | $22.65 | 296,463 |
| 2017-08-01 | $21.30 | $22.80 | $21.30 | $22.60 | $22.60 | 313,985 |
| 2017-07-31 | $21.20 | $21.40 | $20.95 | $21.40 | $21.40 | 157,955 |
| 2017-07-28 | $20.95 | $21.30 | $20.95 | $21.20 | $21.20 | 126,288 |
| 2017-07-27 | $20.95 | $21.30 | $20.85 | $21.00 | $21.00 | 122,166 |
| 2017-07-26 | $21.05 | $21.20 | $20.80 | $20.95 | $20.95 | 72,116 |
| 2017-07-25 | $21.20 | $21.30 | $21.05 | $21.05 | $21.05 | 95,875 |
| 2017-07-24 | $21.10 | $21.20 | $20.93 | $21.10 | $21.10 | 149,317 |
| 2017-07-21 | $21.25 | $21.30 | $21.00 | $21.20 | $21.20 | 79,555 |
| 2017-07-20 | $21.00 | $21.30 | $21.00 | $21.20 | $21.20 | 96,803 |
| 2017-07-19 | $21.05 | $21.30 | $20.95 | $21.05 | $21.05 | 140,025 |
| 2017-07-18 | $20.90 | $21.20 | $20.85 | $21.05 | $21.05 | 69,652 |
| 2017-07-17 | $21.00 | $21.15 | $20.85 | $21.00 | $21.00 | 307,523 |
| 2017-07-14 | $21.05 | $21.25 | $20.95 | $21.05 | $21.05 | 102,785 |
| 2017-07-13 | $20.90 | $21.25 | $20.90 | $21.15 | $21.15 | 96,402 |
| 2017-07-12 | $20.90 | $21.10 | $20.75 | $20.95 | $20.95 | 132,772 |
| 2017-07-11 | $21.05 | $21.05 | $20.70 | $20.90 | $20.90 | 93,294 |
| 2017-07-10 | $20.95 | $21.30 | $20.95 | $20.95 | $20.95 | 47,016 |
| 2017-07-07 | $21.15 | $21.20 | $20.75 | $21.10 | $21.10 | 64,640 |
| 2017-07-06 | $21.15 | $21.40 | $21.00 | $21.05 | $21.05 | 77,224 |
| 2017-07-05 | $21.35 | $21.40 | $21.00 | $21.20 | $21.20 | 63,179 |
| 2017-07-03 | $20.95 | $21.45 | $20.95 | $21.45 | $21.45 | 127,085 |
| 2017-06-30 | $20.90 | $21.00 | $20.55 | $20.90 | $20.90 | 143,764 |
| 2017-06-29 | $20.85 | $21.00 | $20.45 | $20.80 | $20.80 | 85,738 |
| 2017-06-28 | $20.65 | $20.90 | $20.65 | $20.85 | $20.85 | 63,464 |
| 2017-06-27 | $20.60 | $20.80 | $20.35 | $20.55 | $20.55 | 90,865 |
| 2017-06-26 | $20.55 | $20.85 | $20.40 | $20.55 | $20.55 | 90,764 |
| 2017-06-23 | $20.60 | $20.70 | $20.25 | $20.55 | $20.55 | 109,355 |
| 2017-06-22 | $20.60 | $20.75 | $20.15 | $20.55 | $20.55 | 86,019 |
| 2017-06-21 | $20.55 | $20.73 | $20.55 | $20.55 | $20.55 | 69,609 |
| 2017-06-20 | $20.45 | $20.70 | $20.42 | $20.50 | $20.50 | 158,114 |
| 2017-06-19 | $20.60 | $20.73 | $20.35 | $20.60 | $20.60 | 96,466 |
| 2017-06-16 | $20.30 | $20.60 | $20.20 | $20.60 | $20.60 | 179,094 |
| 2017-06-15 | $20.15 | $20.60 | $20.15 | $20.45 | $20.45 | 54,563 |
| 2017-06-14 | $20.45 | $20.45 | $20.00 | $20.40 | $20.40 | 73,617 |
| 2017-06-13 | $20.50 | $20.60 | $20.30 | $20.40 | $20.40 | 54,780 |
| 2017-06-12 | $20.45 | $21.00 | $20.35 | $20.50 | $20.50 | 97,856 |
| 2017-06-09 | $20.30 | $20.58 | $20.20 | $20.40 | $20.40 | 102,053 |
| 2017-06-08 | $20.30 | $20.45 | $20.09 | $20.25 | $20.25 | 70,292 |
| 2017-06-07 | $19.95 | $20.38 | $19.90 | $20.25 | $20.25 | 121,072 |
| 2017-06-06 | $20.10 | $20.20 | $19.90 | $19.90 | $19.90 | 70,441 |
| 2017-06-05 | $20.45 | $20.45 | $20.20 | $20.30 | $20.30 | 74,939 |
| 2017-06-02 | $20.35 | $20.90 | $20.30 | $20.45 | $20.45 | 121,130 |
| 2017-06-01 | $20.60 | $20.75 | $20.30 | $20.35 | $20.35 | 220,071 |
| 2017-05-31 | $20.35 | $20.70 | $20.10 | $20.60 | $20.60 | 106,879 |
| 2017-05-30 | $20.15 | $20.50 | $20.15 | $20.35 | $20.35 | 73,818 |
| 2017-05-26 | $20.20 | $20.50 | $20.20 | $20.35 | $20.35 | 52,040 |
| 2017-05-25 | $20.45 | $20.65 | $20.25 | $20.30 | $20.30 | 95,784 |
| 2017-05-24 | $20.50 | $20.55 | $20.25 | $20.45 | $20.45 | 50,333 |
| 2017-05-23 | $20.15 | $20.55 | $19.90 | $20.45 | $20.45 | 111,402 |
| 2017-05-22 | $19.85 | $20.10 | $19.85 | $20.10 | $20.10 | 62,673 |
| 2017-05-19 | $19.85 | $20.00 | $19.75 | $19.85 | $19.85 | 141,721 |
| 2017-05-18 | $19.85 | $20.00 | $19.70 | $19.90 | $19.90 | 148,678 |
| 2017-05-17 | $20.00 | $20.10 | $19.75 | $19.90 | $19.90 | 172,595 |
| 2017-05-16 | $20.40 | $20.40 | $20.18 | $20.25 | $20.25 | 78,694 |
| 2017-05-15 | $20.40 | $20.60 | $20.35 | $20.40 | $20.40 | 90,698 |
| 2017-05-12 | $20.40 | $20.55 | $20.30 | $20.35 | $20.35 | 82,886 |
| 2017-05-11 | $20.95 | $21.05 | $20.43 | $20.50 | $20.50 | 92,878 |
| 2017-05-10 | $20.70 | $21.15 | $20.60 | $21.00 | $21.00 | 123,406 |
| 2017-05-09 | $20.35 | $20.90 | $20.35 | $20.75 | $20.75 | 153,424 |
| 2017-05-08 | $20.00 | $20.45 | $19.95 | $20.35 | $20.35 | 137,871 |
| 2017-05-05 | $20.40 | $20.40 | $19.90 | $20.10 | $20.10 | 132,056 |
| 2017-05-04 | $21.00 | $21.00 | $20.13 | $20.35 | $20.35 | 244,793 |
| 2017-05-03 | $21.10 | $21.50 | $20.75 | $20.80 | $20.80 | 165,773 |
| 2017-05-02 | $21.70 | $21.85 | $21.20 | $21.30 | $21.30 | 175,318 |
| 2017-05-01 | $21.60 | $21.80 | $21.50 | $21.60 | $21.60 | 63,428 |
| 2017-04-28 | $21.75 | $21.85 | $21.50 | $21.55 | $21.55 | 89,356 |
| 2017-04-27 | $22.05 | $22.05 | $21.75 | $21.80 | $21.80 | 97,379 |
| 2017-04-26 | $21.95 | $22.30 | $21.95 | $22.05 | $22.05 | 238,230 |
| 2017-04-25 | $22.15 | $22.15 | $21.95 | $21.95 | $21.95 | 136,479 |
| 2017-04-24 | $22.35 | $22.35 | $21.80 | $21.90 | $21.90 | 90,103 |
| 2017-04-21 | $21.95 | $22.20 | $21.85 | $22.00 | $22.00 | 153,260 |
| 2017-04-20 | $21.65 | $22.18 | $21.65 | $22.05 | $22.05 | 82,909 |
| 2017-04-19 | $21.60 | $21.85 | $21.45 | $21.65 | $21.65 | 126,165 |
| 2017-04-18 | $21.35 | $21.50 | $21.25 | $21.45 | $21.45 | 65,675 |
| 2017-04-17 | $21.20 | $21.45 | $21.18 | $21.45 | $21.45 | 113,902 |
| 2017-04-13 | $21.35 | $21.40 | $21.05 | $21.25 | $21.25 | 135,058 |
| 2017-04-12 | $21.85 | $21.85 | $21.25 | $21.35 | $21.35 | 92,743 |
| 2017-04-11 | $21.80 | $22.05 | $21.70 | $22.00 | $22.00 | 89,339 |
| 2017-04-10 | $21.75 | $22.00 | $21.70 | $21.95 | $21.95 | 37,308 |
| 2017-04-07 | $21.55 | $21.80 | $21.55 | $21.70 | $21.70 | 56,647 |
| 2017-04-06 | $21.60 | $21.75 | $21.50 | $21.70 | $21.70 | 142,704 |
| 2017-04-05 | $22.10 | $22.20 | $21.50 | $21.50 | $21.50 | 113,400 |
| 2017-04-04 | $22.05 | $22.20 | $21.75 | $22.00 | $22.00 | 101,143 |
| 2017-04-03 | $22.10 | $22.20 | $21.85 | $22.05 | $22.05 | 181,279 |
| 2017-03-31 | $22.45 | $22.45 | $21.80 | $22.10 | $22.10 | 237,097 |
| 2017-03-30 | $22.00 | $22.40 | $22.00 | $22.35 | $22.35 | 90,212 |
| 2017-03-29 | $21.80 | $22.25 | $21.80 | $22.10 | $22.10 | 68,912 |
| 2017-03-28 | $21.60 | $21.93 | $21.60 | $21.90 | $21.90 | 82,769 |
| 2017-03-27 | $21.30 | $21.85 | $21.30 | $21.65 | $21.65 | 53,922 |
| 2017-03-24 | $21.90 | $22.00 | $21.50 | $21.55 | $21.55 | 81,966 |
| 2017-03-23 | $21.35 | $21.95 | $21.35 | $21.85 | $21.85 | 75,260 |
| 2017-03-22 | $21.45 | $21.55 | $21.20 | $21.40 | $21.40 | 129,184 |
| 2017-03-21 | $22.00 | $22.17 | $21.45 | $21.45 | $21.45 | 119,422 |
| 2017-03-20 | $22.05 | $22.25 | $21.80 | $22.00 | $22.00 | 90,789 |
| 2017-03-17 | $21.95 | $22.10 | $21.73 | $22.10 | $22.10 | 208,598 |
| 2017-03-16 | $22.05 | $22.30 | $21.61 | $22.10 | $22.10 | 88,655 |
| 2017-03-15 | $21.60 | $22.00 | $21.60 | $21.90 | $21.90 | 102,372 |
| 2017-03-14 | $21.55 | $21.75 | $21.40 | $21.65 | $21.65 | 60,693 |
| 2017-03-13 | $21.45 | $21.80 | $21.40 | $21.70 | $21.70 | 261,143 |
| 2017-03-10 | $21.80 | $21.90 | $21.50 | $21.60 | $21.60 | 181,589 |
| 2017-03-09 | $21.75 | $22.00 | $21.58 | $21.65 | $21.65 | 90,304 |
| 2017-03-08 | $22.10 | $22.13 | $21.60 | $21.70 | $21.70 | 66,614 |
| 2017-03-07 | $22.00 | $22.10 | $21.85 | $21.95 | $21.95 | 93,782 |
| 2017-03-06 | $22.35 | $22.45 | $22.05 | $22.05 | $22.05 | 72,958 |
| 2017-03-03 | $22.25 | $22.60 | $22.25 | $22.55 | $22.55 | 111,287 |
| 2017-03-02 | $22.60 | $23.40 | $22.35 | $22.40 | $22.40 | 115,494 |
| 2017-03-01 | $22.60 | $22.98 | $22.45 | $22.70 | $22.70 | 290,020 |
| 2017-02-28 | $22.60 | $22.65 | $22.05 | $22.30 | $22.30 | 212,226 |
| 2017-02-27 | $22.80 | $23.00 | $22.45 | $22.60 | $22.60 | 246,283 |
| 2017-02-24 | $23.10 | $23.30 | $22.63 | $22.70 | $22.70 | 199,015 |
| 2017-02-23 | $22.80 | $23.45 | $22.55 | $23.35 | $23.35 | 169,334 |
| 2017-02-22 | $23.35 | $23.40 | $23.05 | $23.30 | $23.30 | 91,704 |
| 2017-02-21 | $23.45 | $23.45 | $23.27 | $23.40 | $23.40 | 98,598 |
| 2017-02-17 | $23.35 | $23.45 | $23.25 | $23.45 | $23.45 | 106,075 |
| 2017-02-16 | $23.15 | $23.40 | $23.09 | $23.35 | $23.35 | 85,198 |
| 2017-02-15 | $22.90 | $23.25 | $22.75 | $23.20 | $23.20 | 83,776 |
| 2017-02-14 | $22.55 | $23.10 | $22.50 | $23.05 | $23.05 | 209,381 |
| 2017-02-13 | $23.00 | $23.18 | $22.40 | $22.65 | $22.65 | 172,488 |
| 2017-02-10 | $22.75 | $23.00 | $22.70 | $22.95 | $22.95 | 122,268 |
| 2017-02-09 | $22.55 | $22.85 | $22.35 | $22.75 | $22.75 | 127,809 |
| 2017-02-08 | $22.30 | $22.60 | $22.25 | $22.50 | $22.50 | 83,399 |
| 2017-02-07 | $22.55 | $22.70 | $22.45 | $22.45 | $22.45 | 77,839 |
| 2017-02-06 | $22.70 | $23.00 | $22.45 | $22.60 | $22.60 | 81,844 |
| 2017-02-03 | $22.75 | $22.80 | $22.65 | $22.75 | $22.75 | 115,778 |
| 2017-02-02 | $22.60 | $22.90 | $22.55 | $22.65 | $22.65 | 140,754 |
| 2017-02-01 | $22.65 | $22.95 | $22.65 | $22.80 | $22.80 | 213,708 |
| 2017-01-31 | $22.60 | $22.80 | $22.55 | $22.60 | $22.60 | 214,448 |
| 2017-01-30 | $22.85 | $22.90 | $22.65 | $22.65 | $22.65 | 123,217 |
| 2017-01-27 | $23.30 | $23.40 | $22.98 | $23.10 | $23.10 | 200,004 |
| 2017-01-26 | $23.45 | $23.45 | $23.10 | $23.25 | $23.25 | 57,025 |
| 2017-01-25 | $23.25 | $23.45 | $23.20 | $23.35 | $23.35 | 99,937 |
| 2017-01-24 | $22.95 | $23.10 | $22.85 | $23.10 | $23.10 | 97,065 |
| 2017-01-23 | $22.65 | $23.10 | $22.50 | $22.90 | $22.90 | 110,427 |
| 2017-01-20 | $22.85 | $23.25 | $22.73 | $22.85 | $22.85 | 74,310 |
| 2017-01-19 | $23.20 | $23.30 | $22.85 | $22.90 | $22.90 | 69,605 |
| 2017-01-18 | $23.10 | $23.20 | $22.95 | $23.15 | $23.15 | 87,922 |
| 2017-01-17 | $23.30 | $23.30 | $22.90 | $22.95 | $22.95 | 99,101 |
| 2017-01-13 | $23.35 | $23.75 | $23.20 | $23.45 | $23.45 | 76,143 |
| 2017-01-12 | $23.65 | $23.70 | $23.20 | $23.20 | $23.20 | 66,581 |
| 2017-01-11 | $23.53 | $24.00 | $23.51 | $23.80 | $23.80 | 77,711 |
| 2017-01-10 | $23.50 | $23.60 | $23.35 | $23.60 | $23.60 | 112,867 |
| 2017-01-09 | $23.80 | $23.85 | $23.35 | $23.40 | $23.40 | 140,485 |
| 2017-01-06 | $23.55 | $23.75 | $23.35 | $23.70 | $23.70 | 106,831 |
| 2017-01-05 | $23.90 | $23.90 | $23.31 | $23.55 | $23.55 | 146,091 |
| 2017-01-04 | $23.25 | $24.10 | $23.25 | $23.95 | $23.95 | 177,103 |
| 2017-01-03 | $22.95 | $23.35 | $22.92 | $23.30 | $23.30 | 227,408 |
| 2016-12-30 | $23.20 | $23.25 | $22.78 | $22.80 | $22.80 | 110,534 |
| 2016-12-29 | $23.15 | $23.40 | $23.05 | $23.13 | $23.13 | 110,443 |
| 2016-12-28 | $23.75 | $23.75 | $23.15 | $23.15 | $23.15 | 75,475 |
| 2016-12-27 | $23.85 | $23.95 | $23.60 | $23.65 | $23.65 | 104,340 |
| 2016-12-23 | $23.95 | $24.10 | $23.75 | $23.95 | $23.95 | 62,760 |
| 2016-12-22 | $24.00 | $24.05 | $23.80 | $23.95 | $23.95 | 108,854 |
| 2016-12-21 | $23.90 | $24.05 | $23.80 | $23.95 | $23.95 | 98,153 |
| 2016-12-20 | $23.80 | $24.10 | $23.70 | $23.80 | $23.80 | 156,305 |
| 2016-12-19 | $23.55 | $24.00 | $23.00 | $23.70 | $23.70 | 183,386 |
| 2016-12-16 | $23.60 | $23.95 | $23.60 | $23.65 | $23.65 | 204,983 |
| 2016-12-15 | $23.60 | $23.70 | $23.35 | $23.60 | $23.60 | 139,870 |
| 2016-12-14 | $23.45 | $23.70 | $23.45 | $23.55 | $23.55 | 65,498 |
| 2016-12-13 | $23.60 | $23.85 | $23.50 | $23.60 | $23.60 | 119,150 |
| 2016-12-12 | $23.55 | $23.80 | $23.50 | $23.65 | $23.65 | 115,278 |
| 2016-12-09 | $23.60 | $23.75 | $23.33 | $23.45 | $23.45 | 156,189 |
| 2016-12-08 | $23.10 | $23.80 | $23.10 | $23.60 | $23.60 | 188,259 |
| 2016-12-07 | $22.85 | $23.18 | $22.70 | $23.15 | $23.15 | 215,579 |
| 2016-12-06 | $22.25 | $22.85 | $22.25 | $22.75 | $22.75 | 280,870 |
| 2016-12-05 | $22.10 | $22.35 | $21.91 | $22.20 | $22.20 | 160,495 |
| 2016-12-02 | $22.45 | $22.50 | $21.85 | $21.90 | $21.90 | 118,230 |
| 2016-12-01 | $22.85 | $22.85 | $22.45 | $22.50 | $22.50 | 172,453 |
| 2016-11-30 | $22.60 | $22.80 | $22.45 | $22.75 | $22.75 | 166,260 |
| 2016-11-29 | $22.60 | $22.60 | $22.40 | $22.60 | $22.60 | 105,654 |
| 2016-11-28 | $22.50 | $22.60 | $22.35 | $22.45 | $22.45 | 176,844 |
| 2016-11-25 | $22.60 | $22.60 | $22.43 | $22.55 | $22.55 | 45,991 |
| 2016-11-23 | $22.70 | $22.85 | $22.60 | $22.65 | $22.65 | 89,290 |
| 2016-11-22 | $23.20 | $23.20 | $22.58 | $22.75 | $22.75 | 148,365 |
| 2016-11-21 | $23.30 | $23.30 | $22.83 | $23.05 | $23.05 | 84,516 |
| 2016-11-18 | $22.65 | $23.19 | $21.99 | $23.15 | $23.15 | 106,864 |
| 2016-11-17 | $22.80 | $23.30 | $22.60 | $22.70 | $22.70 | 124,601 |
| 2016-11-16 | $22.85 | $22.95 | $21.95 | $22.70 | $22.70 | 192,900 |
| 2016-11-15 | $22.30 | $23.05 | $22.25 | $22.85 | $22.85 | 121,419 |
| 2016-11-14 | $22.85 | $22.90 | $22.20 | $22.60 | $22.60 | 182,371 |
| 2016-11-11 | $21.90 | $22.95 | $21.80 | $22.70 | $22.70 | 307,749 |
| 2016-11-10 | $21.50 | $22.00 | $21.50 | $21.90 | $21.90 | 391,597 |
| 2016-11-09 | $20.35 | $21.45 | $19.90 | $21.40 | $21.40 | 179,195 |
| 2016-11-08 | $20.40 | $20.45 | $20.25 | $20.45 | $20.45 | 77,306 |
| 2016-11-07 | $20.25 | $20.45 | $19.98 | $20.40 | $20.40 | 96,326 |
| 2016-11-04 | $19.65 | $20.25 | $19.65 | $19.95 | $19.95 | 77,864 |
| 2016-11-03 | $19.90 | $20.30 | $19.25 | $19.75 | $19.75 | 106,957 |
| 2016-11-02 | $20.15 | $20.25 | $19.85 | $20.00 | $20.00 | 79,976 |
| 2016-11-01 | $19.95 | $20.30 | $19.95 | $20.15 | $20.15 | 76,621 |
| 2016-10-31 | $19.95 | $20.15 | $19.85 | $19.90 | $19.90 | 67,707 |
| 2016-10-28 | $20.02 | $20.23 | $19.83 | $19.89 | $19.89 | 57,995 |
| 2016-10-27 | $20.06 | $20.16 | $19.96 | $19.99 | $19.99 | 53,651 |
| 2016-10-26 | $20.37 | $20.37 | $20.03 | $20.07 | $20.07 | 263,114 |
| 2016-10-25 | $20.51 | $20.51 | $19.98 | $20.47 | $20.47 | 118,817 |
| 2016-10-24 | $20.50 | $20.73 | $20.50 | $20.63 | $20.63 | 49,489 |
| 2016-10-21 | $20.35 | $20.38 | $20.14 | $20.35 | $20.35 | 41,550 |
| 2016-10-20 | $20.55 | $20.69 | $20.35 | $20.54 | $20.54 | 52,028 |
| 2016-10-19 | $20.55 | $20.86 | $20.55 | $20.59 | $20.59 | 54,276 |
| 2016-10-18 | $20.71 | $20.86 | $20.33 | $20.48 | $20.48 | 64,240 |
| 2016-10-17 | $20.35 | $20.53 | $20.33 | $20.50 | $20.50 | 58,901 |
| 2016-10-14 | $20.05 | $20.49 | $19.90 | $20.34 | $20.34 | 80,982 |
| 2016-10-13 | $19.93 | $20.19 | $19.76 | $19.99 | $19.99 | 78,374 |
| 2016-10-12 | $20.06 | $20.36 | $20.02 | $20.14 | $20.14 | 50,404 |
| 2016-10-11 | $20.36 | $20.50 | $19.93 | $19.99 | $19.99 | 71,925 |
| 2016-10-10 | $20.27 | $20.62 | $20.27 | $20.54 | $20.54 | 40,947 |
| 2016-10-07 | $20.13 | $20.37 | $20.05 | $20.25 | $20.25 | 45,334 |
| 2016-10-06 | $20.47 | $20.69 | $20.01 | $20.06 | $20.06 | 102,016 |
| 2016-10-05 | $20.63 | $20.90 | $20.45 | $20.46 | $20.46 | 72,857 |
| 2016-10-04 | $20.90 | $20.92 | $20.45 | $20.71 | $20.71 | 115,669 |
| 2016-10-03 | $20.55 | $20.99 | $20.35 | $20.94 | $20.94 | 148,815 |
| 2016-09-30 | $19.92 | $20.56 | $19.82 | $20.44 | $20.44 | 109,303 |
| 2016-09-29 | $20.32 | $20.32 | $19.82 | $19.84 | $19.84 | 71,782 |
| 2016-09-28 | $19.80 | $20.20 | $19.78 | $20.13 | $20.13 | 56,344 |
| 2016-09-27 | $19.89 | $20.05 | $19.58 | $19.80 | $19.80 | 75,958 |
| 2016-09-26 | $20.23 | $20.23 | $19.81 | $19.84 | $19.84 | 77,270 |
| 2016-09-23 | $20.55 | $20.59 | $20.33 | $20.34 | $20.34 | 64,806 |
| 2016-09-22 | $20.34 | $20.70 | $20.31 | $20.66 | $20.66 | 60,561 |
| 2016-09-21 | $19.96 | $20.23 | $19.96 | $20.19 | $20.19 | 74,561 |
| 2016-09-20 | $20.07 | $20.14 | $19.78 | $20.05 | $20.05 | 61,593 |
| 2016-09-19 | $20.04 | $20.26 | $19.90 | $19.99 | $19.99 | 50,919 |
| 2016-09-16 | $20.19 | $20.58 | $19.84 | $20.05 | $20.05 | 203,090 |
| 2016-09-15 | $20.03 | $20.31 | $20.03 | $20.15 | $20.15 | 91,340 |
| 2016-09-14 | $20.61 | $20.69 | $20.00 | $20.03 | $20.03 | 85,101 |
| 2016-09-13 | $20.92 | $20.92 | $20.51 | $20.65 | $20.65 | 73,819 |
| 2016-09-12 | $20.97 | $21.13 | $20.82 | $21.13 | $21.13 | 68,309 |
| 2016-09-09 | $21.50 | $21.50 | $21.02 | $21.02 | $21.02 | 83,439 |
| 2016-09-08 | $21.75 | $21.80 | $21.43 | $21.70 | $21.70 | 53,405 |
| 2016-09-07 | $21.44 | $21.79 | $21.41 | $21.77 | $21.77 | 75,034 |
| 2016-09-06 | $21.62 | $21.76 | $21.21 | $21.48 | $21.48 | 112,298 |
| 2016-09-02 | $21.50 | $21.84 | $21.46 | $21.54 | $21.54 | 52,528 |
| 2016-09-01 | $21.43 | $21.65 | $21.28 | $21.47 | $21.47 | 141,971 |
| 2016-08-31 | $21.53 | $21.86 | $21.42 | $21.45 | $21.45 | 128,837 |
| 2016-08-30 | $21.50 | $21.50 | $21.32 | $21.50 | $21.50 | 78,449 |
| 2016-08-29 | $21.24 | $21.56 | $21.24 | $21.48 | $21.48 | 76,335 |
| 2016-08-26 | $21.20 | $21.38 | $21.11 | $21.22 | $21.22 | 73,605 |
| 2016-08-25 | $20.97 | $21.20 | $20.73 | $21.18 | $21.18 | 79,140 |
| 2016-08-24 | $21.05 | $21.17 | $20.68 | $20.99 | $20.99 | 61,258 |
| 2016-08-23 | $20.80 | $21.07 | $20.79 | $20.93 | $20.93 | 86,727 |
| 2016-08-22 | $20.75 | $20.86 | $20.56 | $20.83 | $20.83 | 97,801 |
| 2016-08-19 | $20.77 | $20.90 | $20.69 | $20.81 | $20.81 | 73,331 |
| 2016-08-18 | $20.83 | $20.86 | $20.64 | $20.80 | $20.80 | 181,616 |
| 2016-08-17 | $20.79 | $20.86 | $20.65 | $20.79 | $20.79 | 72,091 |
| 2016-08-16 | $20.84 | $20.94 | $20.64 | $20.76 | $20.76 | 72,803 |
| 2016-08-15 | $20.54 | $20.94 | $20.40 | $20.93 | $20.93 | 110,773 |
| 2016-08-12 | $20.55 | $20.76 | $20.19 | $20.44 | $20.44 | 163,063 |
| 2016-08-11 | $20.54 | $20.63 | $20.27 | $20.56 | $20.56 | 197,025 |
| 2016-08-10 | $20.41 | $20.61 | $20.37 | $20.43 | $20.43 | 109,860 |
| 2016-08-09 | $20.34 | $20.49 | $20.22 | $20.39 | $20.39 | 156,491 |
| 2016-08-08 | $20.25 | $20.47 | $20.13 | $20.27 | $20.27 | 94,310 |
| 2016-08-05 | $19.99 | $20.45 | $19.99 | $20.26 | $20.26 | 152,948 |
| 2016-08-04 | $19.93 | $20.14 | $19.85 | $19.92 | $19.92 | 93,085 |
| 2016-08-03 | $19.77 | $19.97 | $19.62 | $19.87 | $19.87 | 113,244 |
| 2016-08-02 | $20.95 | $21.00 | $19.50 | $19.87 | $19.87 | 407,944 |
| 2016-08-01 | $20.71 | $21.31 | $20.51 | $21.22 | $21.22 | 229,022 |
| 2016-07-29 | $20.35 | $20.70 | $20.25 | $20.63 | $20.63 | 175,384 |
| 2016-07-28 | $20.24 | $20.50 | $20.23 | $20.45 | $20.45 | 121,663 |
| 2016-07-27 | $19.51 | $20.40 | $19.51 | $20.35 | $20.35 | 125,411 |
| 2016-07-26 | $19.68 | $19.88 | $19.48 | $19.52 | $19.52 | 94,118 |
| 2016-07-25 | $19.73 | $19.79 | $19.57 | $19.61 | $19.61 | 87,794 |
| 2016-07-22 | $19.66 | $19.99 | $19.64 | $19.75 | $19.75 | 109,406 |
| 2016-07-21 | $19.74 | $19.80 | $19.48 | $19.64 | $19.64 | 148,473 |
| 2016-07-20 | $19.88 | $20.03 | $19.66 | $19.80 | $19.80 | 40,761 |
| 2016-07-19 | $19.83 | $19.89 | $19.66 | $19.77 | $19.77 | 45,171 |
| 2016-07-18 | $19.93 | $20.06 | $19.80 | $19.89 | $19.89 | 51,213 |
| 2016-07-15 | $20.18 | $20.43 | $19.86 | $19.91 | $19.91 | 64,307 |
| 2016-07-14 | $20.24 | $20.40 | $20.00 | $20.05 | $20.05 | 73,335 |
| 2016-07-13 | $20.24 | $20.44 | $19.92 | $20.13 | $20.13 | 75,624 |
| 2016-07-12 | $20.29 | $20.44 | $20.11 | $20.15 | $20.15 | 104,709 |
| 2016-07-11 | $19.91 | $20.25 | $19.83 | $20.21 | $20.21 | 97,087 |
| 2016-07-08 | $19.50 | $19.90 | $19.08 | $19.81 | $19.81 | 112,130 |
| 2016-07-07 | $19.28 | $19.55 | $18.97 | $19.28 | $19.28 | 127,767 |
| 2016-07-06 | $19.81 | $20.08 | $19.22 | $19.27 | $19.27 | 182,130 |
| 2016-07-05 | $20.00 | $20.12 | $20.00 | $20.00 | $20.00 | 120,715 |
| 2016-07-01 | $20.29 | $20.40 | $19.91 | $20.11 | $20.11 | 111,499 |
| 2016-06-30 | $19.61 | $20.19 | $19.27 | $20.16 | $20.16 | 170,038 |
| 2016-06-29 | $19.05 | $19.60 | $18.84 | $19.57 | $19.57 | 137,779 |
| 2016-06-28 | $18.90 | $19.15 | $18.82 | $18.88 | $18.88 | 182,843 |
| 2016-06-27 | $19.00 | $19.19 | $18.79 | $18.84 | $18.84 | 250,352 |
| 2016-06-24 | $19.37 | $19.98 | $19.09 | $19.13 | $19.13 | 259,651 |
| 2016-06-23 | $19.93 | $20.28 | $19.91 | $20.09 | $20.09 | 108,912 |
| 2016-06-22 | $19.77 | $19.92 | $19.64 | $19.81 | $19.81 | 89,113 |
| 2016-06-21 | $19.62 | $19.84 | $19.40 | $19.77 | $19.77 | 85,938 |
| 2016-06-20 | $19.78 | $19.90 | $19.59 | $19.62 | $19.62 | 60,703 |
| 2016-06-17 | $19.70 | $19.95 | $19.44 | $19.61 | $19.61 | 164,637 |
| 2016-06-16 | $19.10 | $19.66 | $19.05 | $19.63 | $19.63 | 128,746 |
| 2016-06-15 | $19.43 | $19.59 | $19.10 | $19.10 | $19.10 | 205,890 |
| 2016-06-14 | $19.62 | $19.77 | $19.26 | $19.44 | $19.44 | 116,625 |
| 2016-06-13 | $19.63 | $19.80 | $19.58 | $19.69 | $19.69 | 140,385 |
| 2016-06-10 | $20.20 | $20.63 | $19.68 | $19.73 | $19.73 | 212,052 |
| 2016-06-09 | $20.28 | $20.53 | $20.01 | $20.39 | $20.39 | 74,167 |
| 2016-06-08 | $20.05 | $20.42 | $19.89 | $20.32 | $20.32 | 83,073 |
| 2016-06-07 | $20.44 | $20.44 | $20.04 | $20.08 | $20.08 | 60,044 |
| 2016-06-06 | $19.83 | $20.49 | $19.83 | $20.40 | $20.40 | 100,237 |
| 2016-06-03 | $20.02 | $20.04 | $19.56 | $19.77 | $19.77 | 145,592 |
| 2016-06-02 | $20.59 | $20.59 | $20.03 | $20.18 | $20.18 | 261,976 |
| 2016-06-01 | $20.28 | $20.34 | $19.99 | $20.20 | $20.20 | 119,833 |
| 2016-05-31 | $20.52 | $20.64 | $20.29 | $20.34 | $20.34 | 122,316 |
| 2016-05-27 | $20.38 | $20.73 | $20.38 | $20.46 | $20.46 | 69,456 |
| 2016-05-26 | $20.71 | $20.78 | $20.27 | $20.32 | $20.32 | 108,158 |
| 2016-05-25 | $20.51 | $20.79 | $20.44 | $20.71 | $20.71 | 133,841 |
| 2016-05-24 | $19.93 | $20.50 | $19.93 | $20.48 | $20.48 | 91,567 |
| 2016-05-23 | $19.59 | $19.97 | $19.59 | $19.89 | $19.89 | 114,562 |
| 2016-05-20 | $19.69 | $19.88 | $19.50 | $19.68 | $19.68 | 152,593 |
| 2016-05-19 | $19.81 | $20.00 | $19.57 | $19.69 | $19.69 | 121,431 |
| 2016-05-18 | $19.90 | $20.13 | $19.63 | $19.88 | $19.88 | 245,699 |
| 2016-05-17 | $20.43 | $20.49 | $19.77 | $19.95 | $19.95 | 171,921 |
| 2016-05-16 | $20.53 | $20.82 | $20.43 | $20.44 | $20.44 | 94,735 |
| 2016-05-13 | $21.28 | $21.28 | $20.36 | $20.46 | $20.46 | 91,343 |
| 2016-05-12 | $20.81 | $21.05 | $20.71 | $20.85 | $20.85 | 118,850 |
| 2016-05-11 | $21.50 | $21.75 | $20.57 | $20.69 | $20.69 | 238,386 |
| 2016-05-10 | $21.40 | $21.57 | $21.37 | $21.47 | $21.47 | 96,883 |
| 2016-05-09 | $21.01 | $21.44 | $21.01 | $21.30 | $21.30 | 118,005 |
| 2016-05-06 | $20.93 | $21.24 | $20.92 | $21.07 | $21.07 | 103,933 |
| 2016-05-05 | $21.49 | $21.56 | $20.89 | $20.92 | $20.92 | 158,525 |
| 2016-05-04 | $21.35 | $21.45 | $21.07 | $21.38 | $21.38 | 171,565 |
| 2016-05-03 | $21.00 | $21.56 | $21.00 | $21.42 | $21.42 | 150,479 |
| 2016-05-02 | $21.50 | $21.85 | $21.30 | $21.47 | $21.47 | 159,538 |
| 2016-04-29 | $21.30 | $21.88 | $21.24 | $21.53 | $21.53 | 142,149 |
| 2016-04-28 | $21.50 | $21.91 | $21.05 | $21.30 | $21.30 | 155,131 |
| 2016-04-27 | $21.62 | $21.97 | $21.38 | $21.55 | $21.55 | 111,755 |
| 2016-04-26 | $21.63 | $21.82 | $21.44 | $21.65 | $21.65 | 93,457 |
| 2016-04-25 | $21.50 | $21.69 | $21.40 | $21.48 | $21.48 | 101,603 |
| 2016-04-22 | $21.64 | $21.96 | $21.40 | $21.47 | $21.47 | 145,141 |
| 2016-04-21 | $21.48 | $21.91 | $21.40 | $21.69 | $21.69 | 175,441 |
| 2016-04-20 | $21.41 | $21.65 | $21.36 | $21.50 | $21.50 | 55,541 |
| 2016-04-19 | $21.54 | $21.99 | $21.41 | $21.42 | $21.42 | 82,504 |
| 2016-04-18 | $21.66 | $21.78 | $21.50 | $21.62 | $21.62 | 88,648 |
| 2016-04-15 | $21.56 | $21.80 | $21.53 | $21.53 | $21.53 | 75,111 |
| 2016-04-14 | $21.73 | $21.84 | $21.50 | $21.64 | $21.64 | 67,597 |
| 2016-04-13 | $21.83 | $22.07 | $21.58 | $21.79 | $21.79 | 121,610 |
| 2016-04-12 | $21.52 | $22.04 | $21.44 | $21.75 | $21.75 | 114,569 |
| 2016-04-11 | $20.83 | $21.64 | $20.83 | $21.60 | $21.60 | 135,183 |
| 2016-04-08 | $20.70 | $21.22 | $20.61 | $20.76 | $20.76 | 99,808 |
| 2016-04-07 | $20.96 | $21.09 | $20.48 | $20.58 | $20.58 | 105,474 |
| 2016-04-06 | $21.16 | $21.42 | $20.95 | $21.06 | $21.06 | 71,492 |
| 2016-04-05 | $21.25 | $21.29 | $21.02 | $21.20 | $21.20 | 97,855 |
| 2016-04-04 | $21.84 | $21.97 | $21.29 | $21.31 | $21.31 | 83,959 |
| 2016-04-01 | $21.54 | $22.00 | $21.54 | $21.81 | $21.81 | 153,968 |
| 2016-03-31 | $21.69 | $22.01 | $21.63 | $21.79 | $21.79 | 87,261 |
| 2016-03-30 | $21.62 | $22.04 | $21.54 | $21.71 | $21.71 | 85,914 |
| 2016-03-29 | $21.20 | $21.54 | $20.98 | $21.49 | $21.49 | 110,202 |
| 2016-03-28 | $21.00 | $21.40 | $20.96 | $21.33 | $21.33 | 103,371 |
| 2016-03-24 | $21.02 | $21.10 | $20.48 | $20.87 | $20.87 | 108,923 |
| 2016-03-23 | $21.54 | $21.67 | $21.07 | $21.07 | $21.07 | 136,642 |
| 2016-03-22 | $21.52 | $21.76 | $21.00 | $21.67 | $21.67 | 107,561 |
| 2016-03-21 | $21.84 | $21.93 | $21.34 | $21.56 | $21.56 | 119,148 |
| 2016-03-18 | $21.79 | $22.01 | $21.67 | $21.86 | $21.86 | 163,984 |
| 2016-03-17 | $21.65 | $22.01 | $21.54 | $21.88 | $21.88 | 178,638 |
| 2016-03-16 | $21.26 | $21.71 | $20.52 | $21.60 | $21.60 | 139,109 |
| 2016-03-15 | $21.52 | $21.77 | $21.11 | $21.34 | $21.34 | 191,984 |
| 2016-03-14 | $21.75 | $21.84 | $21.53 | $21.56 | $21.56 | 168,349 |
| 2016-03-11 | $21.76 | $22.05 | $21.75 | $21.84 | $21.84 | 223,536 |
| 2016-03-10 | $22.00 | $22.10 | $21.50 | $21.77 | $21.77 | 174,922 |
| 2016-03-09 | $21.66 | $22.13 | $21.53 | $21.86 | $21.86 | 76,634 |
| 2016-03-08 | $21.84 | $22.01 | $21.49 | $21.54 | $21.54 | 158,124 |
| 2016-03-07 | $21.70 | $21.93 | $21.41 | $21.86 | $21.86 | 132,858 |
| 2016-03-04 | $21.53 | $21.81 | $21.43 | $21.63 | $21.63 | 116,508 |
| 2016-03-03 | $21.51 | $21.77 | $21.29 | $21.48 | $21.48 | 148,692 |
| 2016-03-02 | $21.65 | $22.05 | $21.38 | $21.51 | $21.51 | 160,862 |
| 2016-03-01 | $21.53 | $21.75 | $21.24 | $21.70 | $21.70 | 183,577 |
| 2016-02-29 | $21.07 | $21.47 | $21.07 | $21.40 | $21.40 | 258,173 |
| 2016-02-26 | $21.29 | $21.35 | $20.73 | $21.11 | $21.11 | 152,582 |
| 2016-02-25 | $20.22 | $21.05 | $20.18 | $20.98 | $20.98 | 203,751 |
| 2016-02-24 | $19.91 | $20.26 | $19.60 | $20.18 | $20.18 | 258,022 |
| 2016-02-23 | $20.25 | $20.33 | $19.60 | $20.04 | $20.04 | 314,888 |
| 2016-02-22 | $20.09 | $20.24 | $19.78 | $20.14 | $20.14 | 179,306 |
| 2016-02-19 | $19.86 | $20.07 | $19.66 | $20.01 | $20.01 | 201,766 |
| 2016-02-18 | $19.92 | $20.00 | $19.60 | $19.91 | $19.91 | 132,186 |
| 2016-02-17 | $19.83 | $19.99 | $19.64 | $19.94 | $19.94 | 170,499 |
| 2016-02-16 | $19.87 | $19.95 | $19.60 | $19.74 | $19.74 | 154,071 |
| 2016-02-12 | $19.59 | $19.87 | $19.34 | $19.70 | $19.70 | 164,339 |
| 2016-02-11 | $19.04 | $19.53 | $19.04 | $19.40 | $19.40 | 260,775 |
| 2016-02-10 | $19.35 | $19.60 | $19.00 | $19.32 | $19.32 | 215,378 |
| 2016-02-09 | $18.90 | $19.54 | $18.89 | $19.25 | $19.25 | 169,700 |
| 2016-02-08 | $19.43 | $19.69 | $18.97 | $19.07 | $19.07 | 345,005 |
| 2016-02-05 | $19.33 | $19.72 | $19.33 | $19.60 | $19.60 | 283,246 |
| 2016-02-04 | $19.34 | $20.00 | $19.19 | $19.46 | $19.46 | 160,189 |
| 2016-02-03 | $19.47 | $19.49 | $18.84 | $19.36 | $19.36 | 209,925 |
| 2016-02-02 | $19.19 | $19.31 | $18.74 | $19.29 | $19.29 | 299,557 |
| 2016-02-01 | $19.18 | $19.64 | $18.79 | $19.34 | $19.34 | 330,070 |
| 2016-01-29 | $18.37 | $19.45 | $18.37 | $19.42 | $19.42 | 434,170 |
| 2016-01-28 | $18.50 | $18.69 | $18.24 | $18.33 | $18.33 | 184,285 |
| 2016-01-27 | $18.44 | $18.50 | $18.15 | $18.33 | $18.33 | 256,793 |
| 2016-01-26 | $18.02 | $18.57 | $17.95 | $18.56 | $18.56 | 302,078 |
| 2016-01-25 | $18.27 | $18.35 | $17.90 | $17.90 | $17.90 | 271,343 |
| 2016-01-22 | $17.90 | $18.34 | $17.83 | $18.31 | $18.31 | 361,877 |
| 2016-01-21 | $17.05 | $17.78 | $16.83 | $17.64 | $17.64 | 296,165 |
| 2016-01-20 | $16.90 | $17.14 | $16.05 | $16.98 | $16.98 | 733,704 |
| 2016-01-19 | $17.18 | $17.39 | $16.68 | $16.81 | $16.81 | 317,887 |
| 2016-01-15 | $16.75 | $17.14 | $16.60 | $17.04 | $17.04 | 322,898 |
| 2016-01-14 | $17.10 | $17.48 | $16.88 | $17.16 | $17.16 | 241,493 |
| 2016-01-13 | $17.73 | $17.92 | $16.95 | $17.11 | $17.11 | 333,683 |
| 2016-01-12 | $18.12 | $18.25 | $17.32 | $17.69 | $17.69 | 322,143 |
| 2016-01-11 | $18.41 | $18.49 | $17.66 | $17.95 | $17.95 | 288,422 |
| 2016-01-08 | $18.45 | $18.68 | $18.31 | $18.38 | $18.38 | 202,224 |
| 2016-01-07 | $18.44 | $18.68 | $18.35 | $18.38 | $18.38 | 251,111 |
| 2016-01-06 | $18.37 | $18.65 | $18.25 | $18.59 | $18.59 | 280,153 |
| 2016-01-05 | $19.00 | $19.22 | $18.56 | $18.66 | $18.66 | 254,962 |
| 2016-01-04 | $18.36 | $19.12 | $18.31 | $19.10 | $19.10 | 371,267 |
| 2015-12-31 | $18.75 | $18.90 | $18.48 | $18.71 | $18.71 | 196,763 |
| 2015-12-30 | $18.75 | $18.89 | $18.73 | $18.77 | $18.77 | 275,411 |
| 2015-12-29 | $18.47 | $18.86 | $18.44 | $18.75 | $18.75 | 183,364 |
| 2015-12-28 | $18.56 | $18.85 | $18.14 | $18.38 | $18.38 | 318,898 |
| 2015-12-24 | $18.52 | $19.01 | $18.51 | $18.94 | $18.94 | 82,076 |
| 2015-12-23 | $18.24 | $18.62 | $18.20 | $18.47 | $18.47 | 292,794 |
| 2015-12-22 | $18.09 | $18.29 | $17.94 | $18.23 | $18.23 | 234,283 |
| 2015-12-21 | $18.25 | $18.59 | $17.86 | $18.15 | $18.15 | 212,630 |
| 2015-12-18 | $18.56 | $18.66 | $17.90 | $18.10 | $18.10 | 342,813 |
| 2015-12-17 | $18.67 | $18.82 | $18.38 | $18.66 | $18.66 | 284,891 |
| 2015-12-16 | $18.20 | $19.12 | $18.01 | $18.76 | $18.76 | 480,594 |
| 2015-12-15 | $18.31 | $18.39 | $17.95 | $18.00 | $18.00 | 303,130 |
| 2015-12-14 | $18.62 | $19.00 | $18.27 | $18.29 | $18.29 | 204,113 |
| 2015-12-11 | $18.72 | $19.09 | $18.67 | $18.70 | $18.70 | 194,153 |
| 2015-12-10 | $19.01 | $19.14 | $18.82 | $19.05 | $19.05 | 172,119 |
| 2015-12-09 | $19.50 | $19.50 | $18.76 | $19.10 | $19.10 | 311,607 |
| 2015-12-08 | $19.68 | $19.79 | $19.32 | $19.50 | $19.50 | 237,626 |
| 2015-12-07 | $20.55 | $20.69 | $19.78 | $19.92 | $19.92 | 306,062 |
| 2015-12-04 | $20.23 | $20.71 | $20.20 | $20.61 | $20.61 | 142,224 |
| 2015-12-03 | $20.11 | $20.32 | $19.86 | $20.25 | $20.25 | 204,693 |
| 2015-12-02 | $20.53 | $20.75 | $19.90 | $19.92 | $19.92 | 178,470 |
| 2015-12-01 | $20.50 | $20.70 | $20.45 | $20.51 | $20.51 | 118,921 |
| 2015-11-30 | $20.66 | $20.82 | $20.45 | $20.61 | $20.61 | 252,237 |
| 2015-11-27 | $20.80 | $20.80 | $20.59 | $20.65 | $20.65 | 40,218 |
| 2015-11-25 | $20.70 | $20.98 | $20.35 | $20.80 | $20.80 | 112,367 |
| 2015-11-24 | $20.50 | $20.79 | $20.42 | $20.73 | $20.73 | 109,982 |
| 2015-11-23 | $20.53 | $20.87 | $20.50 | $20.60 | $20.60 | 105,819 |
| 2015-11-20 | $20.20 | $20.60 | $20.13 | $20.48 | $20.48 | 106,784 |
| 2015-11-19 | $20.30 | $20.72 | $19.96 | $20.09 | $20.09 | 249,693 |
| 2015-11-18 | $20.10 | $20.50 | $20.10 | $20.25 | $20.25 | 158,647 |
| 2015-11-17 | $20.75 | $20.89 | $20.10 | $20.10 | $20.10 | 306,194 |
| 2015-11-16 | $20.72 | $20.89 | $20.44 | $20.67 | $20.67 | 137,529 |
| 2015-11-13 | $20.92 | $21.07 | $20.68 | $20.74 | $20.74 | 100,675 |
| 2015-11-12 | $21.50 | $21.72 | $20.88 | $21.07 | $21.07 | 187,065 |
| 2015-11-11 | $21.96 | $22.01 | $21.54 | $21.59 | $21.59 | 107,753 |
| 2015-11-10 | $21.98 | $22.19 | $21.76 | $21.96 | $21.96 | 107,379 |
| 2015-11-09 | $22.00 | $22.57 | $21.87 | $22.00 | $22.00 | 220,912 |
| 2015-11-06 | $21.87 | $22.16 | $21.39 | $21.98 | $21.98 | 267,387 |
| 2015-11-05 | $22.03 | $22.24 | $21.68 | $21.70 | $21.70 | 128,271 |
| 2015-11-04 | $21.85 | $22.13 | $21.67 | $21.95 | $21.95 | 247,610 |
| 2015-11-03 | $21.73 | $21.99 | $21.61 | $21.85 | $21.85 | 181,397 |
| 2015-11-02 | $22.15 | $22.36 | $21.73 | $21.81 | $21.81 | 301,330 |
| 2015-10-30 | $22.52 | $22.60 | $21.89 | $21.96 | $21.96 | 181,277 |
| 2015-10-29 | $22.51 | $22.77 | $22.31 | $22.47 | $22.47 | 689,766 |
| 2015-10-28 | $22.54 | $23.29 | $22.42 | $22.61 | $22.61 | 240,545 |
| 2015-10-27 | $22.50 | $22.67 | $22.36 | $22.50 | $22.50 | 246,086 |
| 2015-10-26 | $24.50 | $24.52 | $22.00 | $22.71 | $22.71 | 529,523 |
| 2015-10-23 | $24.59 | $25.14 | $24.36 | $24.74 | $24.74 | 128,528 |
| 2015-10-22 | $24.22 | $24.74 | $24.20 | $24.37 | $24.37 | 103,424 |
| 2015-10-21 | $24.69 | $24.72 | $24.08 | $24.08 | $24.08 | 95,079 |
| 2015-10-20 | $24.38 | $24.74 | $24.38 | $24.57 | $24.57 | 83,426 |
| 2015-10-19 | $24.30 | $24.61 | $24.30 | $24.38 | $24.38 | 75,685 |
| 2015-10-16 | $25.07 | $25.07 | $24.36 | $24.42 | $24.42 | 204,868 |
| 2015-10-15 | $24.41 | $24.99 | $24.29 | $24.97 | $24.97 | 99,155 |
| 2015-10-14 | $24.09 | $24.48 | $24.05 | $24.38 | $24.38 | 78,151 |
| 2015-10-13 | $24.07 | $24.44 | $24.04 | $24.14 | $24.14 | 70,680 |
| 2015-10-12 | $24.68 | $25.09 | $24.10 | $24.15 | $24.15 | 85,079 |
| 2015-10-09 | $25.01 | $25.20 | $24.65 | $24.68 | $24.68 | 94,672 |
| 2015-10-08 | $24.31 | $25.02 | $24.26 | $24.96 | $24.96 | 225,389 |
| 2015-10-07 | $24.00 | $24.60 | $24.00 | $24.41 | $24.41 | 281,517 |
| 2015-10-06 | $23.90 | $24.14 | $23.81 | $23.86 | $23.86 | 134,768 |
| 2015-10-05 | $23.26 | $23.90 | $23.25 | $23.90 | $23.90 | 212,243 |
| 2015-10-02 | $22.62 | $23.12 | $22.41 | $23.11 | $23.11 | 160,691 |
| 2015-10-01 | $22.38 | $23.13 | $22.22 | $22.85 | $22.85 | 312,048 |
| 2015-09-30 | $22.64 | $22.67 | $22.13 | $22.28 | $22.28 | 163,234 |
| 2015-09-29 | $22.48 | $22.59 | $22.37 | $22.42 | $22.42 | 94,576 |
| 2015-09-28 | $22.90 | $23.01 | $22.38 | $22.47 | $22.47 | 179,033 |
| 2015-09-25 | $23.04 | $23.17 | $22.88 | $22.94 | $22.94 | 268,356 |
| 2015-09-24 | $22.87 | $23.11 | $22.80 | $22.93 | $22.93 | 159,112 |
| 2015-09-23 | $23.32 | $23.36 | $22.92 | $22.97 | $22.97 | 232,068 |
| 2015-09-22 | $23.54 | $23.67 | $23.13 | $23.27 | $23.27 | 172,558 |
| 2015-09-21 | $23.98 | $24.03 | $23.72 | $23.84 | $23.84 | 203,761 |
| 2015-09-18 | $24.50 | $24.56 | $23.69 | $23.72 | $23.72 | 338,608 |
| 2015-09-17 | $24.50 | $24.92 | $24.49 | $24.63 | $24.63 | 116,092 |
| 2015-09-16 | $24.36 | $24.78 | $24.36 | $24.54 | $24.54 | 109,307 |
| 2015-09-15 | $24.48 | $24.52 | $24.16 | $24.30 | $24.30 | 150,864 |
| 2015-09-14 | $24.54 | $24.54 | $24.18 | $24.31 | $24.31 | 88,537 |
| 2015-09-11 | $24.11 | $24.47 | $24.03 | $24.41 | $24.41 | 86,238 |
| 2015-09-10 | $24.03 | $24.32 | $23.81 | $24.30 | $24.30 | 161,220 |
| 2015-09-09 | $24.78 | $25.05 | $24.06 | $24.06 | $24.06 | 168,747 |
| 2015-09-08 | $24.52 | $24.84 | $24.33 | $24.78 | $24.78 | 130,433 |
| 2015-09-04 | $24.30 | $24.48 | $24.04 | $24.22 | $24.22 | 175,627 |
| 2015-09-03 | $25.07 | $25.26 | $24.48 | $24.51 | $24.51 | 283,519 |
Greenlight Capital Re Ltd - Class A (GLRE) News Headlines
.jpg)
.jpg)
.jpg)
Greenlight's David Einhorn builds new stake in this gambling name. Here's what else he bought
The hedge-fund manager revealed that he had built a midsized position in Penn Entertainment.
cnbc.com April 24, 2024Recent Greenlight Capital Re Ltd - Class A (GLRE) News
Similar Companies to Greenlight Capital Re Ltd - Class A (GLRE) in the Insurance-Reinsurance Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Reinsurance Group Of America Inc | RGA | Insurance-Reinsurance | Financial Services | 10,000 |
| Everest Re Group Ltd | RE | Insurance-Reinsurance | Financial Services | 1,250 |
| RenaissanceRe Holdings Ltd | RNR | Insurance-Reinsurance | Financial Services | 604 |
| Maiden Holdings Ltd | MHLD | Insurance-Reinsurance | Financial Services | 52 |
| Greenlight Capital Re Ltd - Class A | GLRE | Insurance-Reinsurance | Financial Services | 35 |
| Oxbridge Re Holdings Ltd | OXBR | Insurance-Reinsurance | Financial Services | 3 |